Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Jun 25 63.49 63.92 61.69 61.87 -1.15 63.02 11:32A Chart for QCL5M Options for QCL5M
Jul 25 62.65 63.21 60.99 61.18 -1.15 62.33 11:32A Chart for QCL5N Options for QCL5N
Aug 25 62.10 62.58 60.44 60.63 -1.11 61.74 11:32A Chart for QCL5Q Options for QCL5Q
Sep 25 61.63 62.10 60.04 60.26 -1.02 61.28 11:32A Chart for QCL5U Options for QCL5U
Oct 25 61.30 61.80 59.79 60.01 -0.96 60.97 11:32A Chart for QCL5V Options for QCL5V
Nov 25 60.91 61.50 59.69 59.83 -0.95 60.78 11:32A Chart for QCL5X Options for QCL5X
Dec 25 61.00 61.40 59.58 59.78 -0.87 60.65 11:32A Chart for QCL5Z Options for QCL5Z
Jan 26 60.84 60.92 59.55 59.73 -0.82 60.55 11:32A Chart for QCL6F Options for QCL6F
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
May 25 2.884 3.120 2.859 3.102 0.165 2.937 11:32A Chart for QNG5K Options for QNG5K
Jun 25 3.163 3.337 3.054 3.326 0.212 3.114 11:32A Chart for QNG5M Options for QNG5M
Jul 25 3.398 3.608 3.339 3.584 0.190 3.394 11:31A Chart for QNG5N Options for QNG5N
Aug 25 3.486 3.679 3.423 3.657 0.183 3.474 11:32A Chart for QNG5Q Options for QNG5Q
Sep 25 3.490 3.663 3.409 3.639 0.181 3.458 11:32A Chart for QNG5U Options for QNG5U
Oct 25 3.565 3.734 3.483 3.709 0.175 3.534 11:32A Chart for QNG5V Options for QNG5V
Nov 25 3.914 4.066 3.834 4.037 0.154 3.883 11:32A Chart for QNG5X Options for QNG5X
Dec 25 4.402 4.544 4.325 4.506 0.131 4.375 11:32A Chart for QNG5Z Options for QNG5Z
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
May 25 2.1715 2.2007 2.1579 2.1690 0.0017 2.1673 11:32A Chart for QHO5K Options for QHO5K
Jun 25 2.1279 2.1294 2.0936 2.0964 -0.0159 2.1123 11:31A Chart for QHO5M Options for QHO5M
Jul 25 2.1011 2.1104 2.0708 2.0741 -0.0182 2.0923 11:31A Chart for QHO5N Options for QHO5N
Aug 25 2.0952 2.1087 2.0706 2.0746 -0.0177 2.0923 11:31A Chart for QHO5Q Options for QHO5Q
Sep 25 2.1096 2.1147 2.0770 2.0809 -0.0178 2.0987 11:31A Chart for QHO5U Options for QHO5U
Oct 25 2.1100 2.1213 2.0852 2.0879 -0.0178 2.1057 11:31A Chart for QHO5V Options for QHO5V
Nov 25 2.1234 2.1234 2.0890 2.0917 -0.0186 2.1103 11:31A Chart for QHO5X Options for QHO5X
Dec 25 2.1170 2.1287 2.0914 2.0955 -0.0174 2.1129 11:31A Chart for QHO5Z Options for QHO5Z
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
May 25 2.1291 2.1331 2.0936 2.0994 -0.0195 2.1189 11:31A Chart for QRB5K Options for QRB5K
Jun 25 2.1185 2.1227 2.0825 2.0901 -0.0171 2.1072 11:31A Chart for QRB5M Options for QRB5M
Jul 25 2.0985 2.1020 2.0612 2.0686 -0.0173 2.0859 11:31A Chart for QRB5N Options for QRB5N
Aug 25 2.0680 2.0725 2.0321 2.0387 -0.0179 2.0566 11:31A Chart for QRB5Q Options for QRB5Q
Sep 25 2.0294 2.0327 1.9932 1.9981 -0.0199 2.0180 11:31A Chart for QRB5U Options for QRB5U
Oct 25 1.8749 1.8782 1.8399 1.8428 -0.0206 1.8634 11:31A Chart for QRB5V Options for QRB5V
Nov 25 1.8322 1.8345 1.7994 1.7994 -0.0203 1.8197 11:31A Chart for QRB5X Options for QRB5X
Dec 25 1.7987 1.8034 1.7679 1.7680 -0.0210 1.7890 11:31A Chart for QRB5Z Options for QRB5Z
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
May 25 2.161 2.161 04/03 Chart for @AC5K Options for @AC5K
Jun 25 2.161 2.161 04/03 Chart for @AC5M Options for @AC5M
Jul 25 2.161 2.161 04/03 Chart for @AC5N Options for @AC5N
Aug 25 2.161 2.161 04/03 Chart for @AC5Q Options for @AC5Q
Sep 25 2.161 2.161 04/03 Chart for @AC5U Options for @AC5U
Oct 25 2.161 2.161 04/03 Chart for @AC5V Options for @AC5V
Nov 25 2.161 2.161 04/03 Chart for @AC5X Options for @AC5X
Dec 25 2.161 2.161 04/03 Chart for @AC5Z Options for @AC5Z
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
Apr 25 3284.5 3284.5 3284.5 3284.5 2.1 3282.4 11:32A Chart for QGC5J Options for QGC5J
May 25 3318.3 3332.7 3266.3 3332.7 49.2 3283.5 11:32A Chart for QGC5K Options for QGC5K
Jun 25 3336.5 3349.4 3278.0 3342.6 44.2 3298.4 11:32A Chart for QGC5M Options for QGC5M
Jul 25 3347.4 3362.4 3292.0 3362.4 50.2 3312.2 11:31A Chart for QGC5N Options for QGC5N
Aug 25 3364.8 3378.1 3307.8 3374.1 46.9 3327.2 11:31A Chart for QGC5Q Options for QGC5Q
Sep 25 3392.0 3392.0 3392.0 3392.0 50.4 3341.6 11:31A Chart for QGC5U Options for QGC5U
Oct 25 3382.2 3402.1 3336.1 3399.6 45.6 3354.0 11:31A Chart for QGC5V Options for QGC5V
Nov 25 3406.8 3368.3 Chart for QGC5X Options for QGC5X
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Apr 25 33.325 32.989 Chart for QSI5J Options for QSI5J
May 25 33.025 33.165 32.585 33.025 0.015 33.010 11:31A Chart for QSI5K Options for QSI5K
Jun 25 33.205 33.285 32.780 33.185 0.014 33.171 11:31A Chart for QSI5M Options for QSI5M
Jul 25 33.370 33.485 32.900 33.330 0.002 33.328 11:31A Chart for QSI5N Options for QSI5N
Aug 25 33.470 33.481 Chart for QSI5Q Options for QSI5Q
Sep 25 33.635 33.700 33.260 33.645 0.019 33.626 11:31A Chart for QSI5U Options for QSI5U
Oct 25 33.780 33.772 Chart for QSI5V Options for QSI5V
Nov 25 33.445 33.901 Chart for QSI5X Options for QSI5X
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Apr 25 4.8350 4.8350 4.8350 4.8350 -0.0005 4.8355 11:31A Chart for QHG5J Options for QHG5J
May 25 4.8390 4.8670 4.7700 4.8385 -0.0015 4.8400 11:31A Chart for QHG5K Options for QHG5K
Jun 25 4.8670 4.8935 4.8000 4.8580 -0.0095 4.8675 11:31A Chart for QHG5M Options for QHG5M
Jul 25 4.8980 4.9220 4.8255 4.8870 -0.0080 4.8950 11:32A Chart for QHG5N Options for QHG5N
Aug 25 4.8725 4.9335 4.8690 4.9335 0.0145 4.9190 11:31A Chart for QHG5Q Options for QHG5Q
Sep 25 4.9550 4.9650 4.8780 4.9345 -0.0085 4.9430 11:31A Chart for QHG5U Options for QHG5U
Oct 25 4.9635 4.9660 Chart for QHG5V Options for QHG5V
Nov 25 4.9930 4.9830 Chart for QHG5X Options for QHG5X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN