Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
May 20 23.29 23.44 20.88 21.84 -1.09 21.51s 03/27 Chart for QCL0K Options for QCL0K
Jun 20 26.23 26.43 24.59 25.53 -0.56 25.15s 03/27 Chart for QCL0M Options for QCL0M
Jul 20 28.71 28.87 27.53 28.46 -0.14 28.13s 03/27 Chart for QCL0N Options for QCL0N
Aug 20 30.16 30.50 29.43 30.50 0.20 30.05s 03/27 Chart for QCL0Q Options for QCL0Q
Sep 20 31.32 31.69 30.62 31.68 0.43 31.30s 03/27 Chart for QCL0U Options for QCL0U
Oct 20 31.78 32.39 31.56 32.39 0.52 32.14s 03/27 Chart for QCL0V Options for QCL0V
Nov 20 32.75 33.19 32.25 33.10 0.59 32.85s 03/27 Chart for QCL0X Options for QCL0X
Dec 20 33.21 33.92 32.77 33.88 0.66 33.45s 03/27 Chart for QCL0Z Options for QCL0Z
Jan 21 33.38 34.36 33.28 34.36 0.71 33.94s 03/27 Chart for QCL1F Options for QCL1F
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Apr 20 1.640 1.650 1.597 1.620 -0.003 1.634s 03/27 Chart for QNG0J Options for QNG0J
May 20 1.699 1.710 1.648 1.669 -0.018 1.671s 03/27 Chart for QNG0K Options for QNG0K
Jun 20 1.809 1.817 1.764 1.765 -0.027 1.775s 03/27 Chart for QNG0M Options for QNG0M
Jul 20 1.941 1.950 1.890 1.890 -0.033 1.907s 03/27 Chart for QNG0N Options for QNG0N
Aug 20 1.989 2.001 1.946 1.952 -0.032 1.957s 03/27 Chart for QNG0Q Options for QNG0Q
Sep 20 2.015 2.024 1.970 1.974 -0.028 1.981s 03/27 Chart for QNG0U Options for QNG0U
Oct 20 2.088 2.088 2.038 2.048 -0.024 2.047s 03/27 Chart for QNG0V Options for QNG0V
Nov 20 2.298 2.304 2.265 2.274 -0.014 2.275s 03/27 Chart for QNG0X Options for QNG0X
Dec 20 2.592 2.597 2.572 2.574 -0.004 2.576s 03/27 Chart for QNG0Z Options for QNG0Z
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Apr 20 1.0782 1.0782 1.0461 1.0663 0.0182 1.0685s 03/27 Chart for QHO0J Options for QHO0J
May 20 1.0705 1.0779 1.0453 1.0657 0.0180 1.0685s 03/27 Chart for QHO0K Options for QHO0K
Jun 20 1.0829 1.0900 1.0582 1.0803 0.0170 1.0823s 03/27 Chart for QHO0M Options for QHO0M
Jul 20 1.1066 1.1102 1.0799 1.1012 0.0174 1.1025s 03/27 Chart for QHO0N Options for QHO0N
Aug 20 1.1305 1.1338 1.1058 1.1276 0.0191 1.1285s 03/27 Chart for QHO0Q Options for QHO0Q
Sep 20 1.1550 1.1619 1.1328 1.1540 0.0201 1.1560s 03/27 Chart for QHO0U Options for QHO0U
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Apr 20 0.5713 0.5994 0.4986 0.5994 0.0299 0.5737s 03/27 Chart for QRB0J Options for QRB0J
May 20 0.6197 0.6358 0.5488 0.6257 0.0156 0.6136s 03/27 Chart for QRB0K Options for QRB0K
Jun 20 0.6688 0.6863 0.6013 0.6791 0.0206 0.6642s 03/27 Chart for QRB0M Options for QRB0M
Jul 20 0.7154 0.7358 0.6527 0.7237 0.0229 0.7126s 03/27 Chart for QRB0N Options for QRB0N
Aug 20 0.7563 0.7757 0.7000 0.7757 0.0224 0.7548s 03/27 Chart for QRB0Q Options for QRB0Q
Sep 20 0.7794 0.8055 0.7395 0.8055 0.0203 0.7871s 03/27 Chart for QRB0U Options for QRB0U
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Apr 20 0.925 0.925 0.925 0.925 -0.031 0.939s 03/27 Chart for @AC0J Options for @AC0J
May 20 0.972 1.005 0.967 0.990 -0.009 0.986s 03/27 Chart for @AC0K Options for @AC0K
Jun 20 1.012 1.051 1.012 1.034 0.010 1.027s 03/27 Chart for @AC0M Options for @AC0M
Jul 20 1.020 0.010 1.030s 03/27 Chart for @AC0N Options for @AC0N
Aug 20 1.030 0.010 1.030s 03/27 Chart for @AC0Q Options for @AC0Q
Sep 20 1.030 0.010 1.030s 03/27 Chart for @AC0U Options for @AC0U
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
Mar 20 1660.5 - 26.2 1623.9s 03/27 Chart for QGC0H Options for QGC0H
Apr 20 1640.4 1647.2 1611.4 1630.6 - 26.2 1625.0s 03/27 Chart for QGC0J Options for QGC0J
May 20 1649.9 1653.1 1629.6 1644.2 - 14.7 1641.3s 03/27 Chart for QGC0K Options for QGC0K
Jun 20 1653.4 1661.0 1630.7 1654.0 - 6.2 1654.1s 03/27 Chart for QGC0M Options for QGC0M
Aug 20 1656.2 1660.3 1631.5 1655.5 - 5.9 1654.6s 03/27 Chart for QGC0Q Options for QGC0Q
Oct 20 1657.0 1657.0 1633.8 1656.4 - 6.5 1654.9s 03/27 Chart for QGC0V Options for QGC0V
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Mar 20 14.335 14.450 14.335 14.450 -0.142 14.498s 03/27 Chart for QSI0H Options for QSI0H
Apr 20 14.590 14.740 14.265 14.490 -0.142 14.476s 03/27 Chart for QSI0J Options for QSI0J
May 20 14.660 14.840 14.345 14.625 -0.142 14.534s 03/27 Chart for QSI0K Options for QSI0K
Jul 20 14.630 14.800 14.365 14.670 -0.102 14.583s 03/27 Chart for QSI0N Options for QSI0N
Sep 20 14.610 14.780 14.475 14.590 -0.088 14.618s 03/27 Chart for QSI0U Options for QSI0U
Dec 20 14.550 14.865 14.500 14.750 -0.084 14.650s 03/27 Chart for QSI0Z Options for QSI0Z
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Mar 20 2.1900 2.1900 2.1900 2.1900 -0.0110 2.1970s 03/27 Chart for QHG0H Options for QHG0H
Apr 20 2.1900 2.1950 2.1655 2.1830 -0.0110 2.1745s 03/27 Chart for QHG0J Options for QHG0J
May 20 2.1845 2.2035 2.1580 2.1670 -0.0060 2.1720s 03/27 Chart for QHG0K Options for QHG0K
Jun 20 2.1895 2.1965 2.1730 2.1730 -0.0060 2.1755s 03/27 Chart for QHG0M Options for QHG0M
Jul 20 2.1880 2.2080 2.1620 2.1735 -0.0065 2.1765s 03/27 Chart for QHG0N Options for QHG0N
Aug 20 2.1950 2.1950 2.1810 2.1810 -0.0070 2.1800s 03/27 Chart for QHG0Q Options for QHG0Q
Sep 20 2.1940 2.2060 2.1725 2.1785 -0.0070 2.1810s 03/27 Chart for QHG0U Options for QHG0U
Oct 20 2.2260 2.2260 2.1930 2.1930 -0.0070 2.1855s 03/27 Chart for QHG0V Options for QHG0V
Nov 20 2.2300 2.2300 2.1980 2.1980 -0.0075 2.1890s 03/27 Chart for QHG0X Options for QHG0X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



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