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 61.70 62.34 61.25 61.31 -0.31 61.62 03:17A Chart for QCL5M Options for QCL5M
Jul 25 61.22 61.86 60.78 60.84 -0.31 61.15 03:17A Chart for QCL5N Options for QCL5N
Aug 25 60.75 61.33 60.30 60.33 -0.33 60.66 03:17A Chart for QCL5Q Options for QCL5Q
Sep 25 60.23 60.81 59.85 59.91 -0.30 60.21 03:18A Chart for QCL5U Options for QCL5U
Oct 25 59.91 60.49 59.52 59.59 -0.30 59.89 03:18A Chart for QCL5V Options for QCL5V
Nov 25 59.81 60.30 59.38 59.39 -0.35 59.74 03:18A Chart for QCL5X Options for QCL5X
Dec 25 59.73 60.25 59.33 59.40 -0.31 59.71 03:18A Chart for QCL5Z Options for QCL5Z
Jan 26 59.65 59.71 59.62 59.64 -0.11 59.75 03:18A Chart for QCL6F Options for QCL6F
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Jun 25 3.372 3.373 3.331 3.339 -0.023 3.362 03:17A Chart for QNG5M Options for QNG5M
Jul 25 3.728 3.734 3.693 3.706 -0.011 3.717 03:17A Chart for QNG5N Options for QNG5N
Aug 25 3.820 3.827 3.788 3.802 -0.009 3.811 03:17A Chart for QNG5Q Options for QNG5Q
Sep 25 3.809 3.811 3.777 3.786 -0.012 3.798 03:18A Chart for QNG5U Options for QNG5U
Oct 25 3.886 3.891 3.854 3.864 -0.012 3.876 03:18A Chart for QNG5V Options for QNG5V
Nov 25 4.229 4.237 4.205 4.216 -0.006 4.222 03:18A Chart for QNG5X Options for QNG5X
Dec 25 4.738 4.738 4.714 4.723 -0.003 4.726 03:18A Chart for QNG5Z Options for QNG5Z
Jan 26 5.027 5.030 5.003 5.013 -0.003 5.016 03:18A Chart for QNG6F Options for QNG6F
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Jun 25 2.1672 2.1820 2.1459 2.1459 -0.0201 2.1660 03:17A Chart for QHO5M Options for QHO5M
Jul 25 2.1082 2.1222 2.0877 2.0877 -0.0230 2.1107 03:17A Chart for QHO5N Options for QHO5N
Aug 25 2.0892 2.1019 2.0714 2.0714 -0.0212 2.0926 03:17A Chart for QHO5Q Options for QHO5Q
Sep 25 2.0909 2.1032 2.0726 2.0734 -0.0204 2.0938 03:17A Chart for QHO5U Options for QHO5U
Oct 25 2.0970 2.1083 2.0789 2.0789 -0.0200 2.0989 03:17A Chart for QHO5V Options for QHO5V
Nov 25 2.0998 2.0998 2.0834 2.0834 -0.0170 2.1004 03:18A Chart for QHO5X Options for QHO5X
Dec 25 2.0977 2.1069 2.0784 2.0784 -0.0201 2.0985 03:18A Chart for QHO5Z Options for QHO5Z
Jan 26 2.0999 2.0999 2.0861 2.0861 -0.0142 2.1003 03:18A Chart for QHO6F Options for QHO6F
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Jun 25 2.1347 2.1496 2.1197 2.1242 -0.0102 2.1344 03:18A Chart for QRB5M Options for QRB5M
Jul 25 2.0907 2.1086 2.0782 2.0833 -0.0111 2.0944 03:18A Chart for QRB5N Options for QRB5N
Aug 25 2.0582 2.0711 2.0424 2.0464 -0.0112 2.0576 03:18A Chart for QRB5Q Options for QRB5Q
Sep 25 2.0180 2.0295 2.0024 2.0059 -0.0107 2.0166 03:18A Chart for QRB5U Options for QRB5U
Oct 25 1.8641 1.8723 1.8474 1.8553 -0.0050 1.8603 03:18A Chart for QRB5V Options for QRB5V
Nov 25 1.8051 1.8201 1.7980 1.7999 -0.0090 1.8089 03:18A Chart for QRB5X Options for QRB5X
Dec 25 1.7718 1.7837 1.7606 1.7634 -0.0092 1.7726 03:18A Chart for QRB5Z Options for QRB5Z
Jan 26 1.7700 1.7700 1.7497 1.7605 -0.0424 1.7580s 03:18A Chart for QRB6F Options for QRB6F
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Jun 25 2.161 2.161 Chart for @AC5M Options for @AC5M
Jul 25 2.161 2.161 Chart for @AC5N Options for @AC5N
Aug 25 2.161 2.161 Chart for @AC5Q Options for @AC5Q
Sep 25 2.161 2.161 Chart for @AC5U Options for @AC5U
Oct 25 2.161 2.161 Chart for @AC5V Options for @AC5V
Nov 25 2.161 2.161 Chart for @AC5X Options for @AC5X
Dec 25 2.161 2.161 Chart for @AC5Z Options for @AC5Z
Jan 26 2.161 2.161 Chart for @AC6F Options for @AC6F
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
May 25 3227.7 3228.1 3193.4 3193.4 - 27.3 3220.7 03:17A Chart for QGC5K Options for QGC5K
Jun 25 3243.5 3255.8 3198.5 3200.5 - 26.1 3226.6 03:17A Chart for QGC5M Options for QGC5M
Jul 25 3261.0 3267.0 3218.0 3218.0 - 21.7 3239.7 03:17A Chart for QGC5N Options for QGC5N
Aug 25 3271.6 3282.8 3226.2 3230.1 - 24.0 3254.1 03:18A Chart for QGC5Q Options for QGC5Q
Sep 25 3284.1 3284.1 3253.3 3253.3 - 15.1 3268.4 03:18A Chart for QGC5U Options for QGC5U
Oct 25 3300.0 3307.7 3255.0 3256.9 - 24.3 3281.2 03:18A Chart for QGC5V Options for QGC5V
Nov 25 3318.8 3318.8 3296.0 3299.0 3.6 3295.4 03:18A Chart for QGC5X Options for QGC5X
Dec 25 3325.0 3333.3 3281.4 3283.2 - 24.7 3307.9 03:18A Chart for QGC5Z Options for QGC5Z
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
May 25 32.195 32.195 32.195 32.195 -0.286 32.481 03:18A Chart for QSI5K Options for QSI5K
Jun 25 32.685 32.695 32.250 32.250 -0.299 32.549 03:18A Chart for QSI5M Options for QSI5M
Jul 25 32.795 32.865 32.340 32.365 -0.315 32.680 03:18A Chart for QSI5N Options for QSI5N
Aug 25 32.985 33.000 32.495 32.495 -0.335 32.830 03:18A Chart for QSI5Q Options for QSI5Q
Sep 25 33.125 33.155 32.645 32.650 -0.331 32.981 03:18A Chart for QSI5U Options for QSI5U
Oct 25 32.545 33.125 Chart for QSI5V Options for QSI5V
Nov 25 33.445 33.264 Chart for QSI5X Options for QSI5X
Dec 25 33.535 33.550 33.240 33.240 -0.153 33.393 03:18A Chart for QSI5Z Options for QSI5Z
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
May 25 4.6210 4.6225 4.6210 4.6225 -0.0220 4.6445 03:18A Chart for QHG5K Options for QHG5K
Jun 25 4.6675 4.6690 4.6390 4.6390 -0.0180 4.6570 03:18A Chart for QHG5M Options for QHG5M
Jul 25 4.6820 4.6980 4.6040 4.6070 -0.0765 4.6835 03:18A Chart for QHG5N Options for QHG5N
Aug 25 4.7315 4.7095 Chart for QHG5Q Options for QHG5Q
Sep 25 4.7360 4.7475 4.6570 4.6570 -0.0770 4.7340 03:18A Chart for QHG5U Options for QHG5U
Oct 25 4.7215 4.7595 Chart for QHG5V Options for QHG5V
Nov 25 4.8215 4.7820 Chart for QHG5X Options for QHG5X
Dec 25 4.8005 4.8005 4.7205 4.7220 -0.0750 4.7970 03:18A Chart for QHG5Z Options for QHG5Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



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