Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Mar 25 71.18 71.79 71.04 71.37 0.34 71.03 07:05A Chart for QCL5H Options for QCL5H
Apr 25 70.88 71.49 70.72 71.08 0.34 70.74 07:05A Chart for QCL5J Options for QCL5J
May 25 70.37 71.04 70.30 70.69 0.35 70.34 07:05A Chart for QCL5K Options for QCL5K
Jun 25 69.85 70.54 69.85 70.24 0.35 69.89 07:05A Chart for QCL5M Options for QCL5M
Jul 25 69.38 70.05 69.38 69.80 0.38 69.42 07:05A Chart for QCL5N Options for QCL5N
Aug 25 68.91 69.54 68.91 69.31 0.37 68.94 07:04A Chart for QCL5Q Options for QCL5Q
Sep 25 68.40 69.07 68.40 68.83 0.37 68.46 07:04A Chart for QCL5U Options for QCL5U
Oct 25 68.12 68.54 68.11 68.35 0.35 68.00 07:04A Chart for QCL5V Options for QCL5V
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Mar 25 3.355 3.399 3.303 3.398 0.038 3.360 07:04A Chart for QNG5H Options for QNG5H
Apr 25 3.350 3.397 3.304 3.397 0.038 3.359 07:04A Chart for QNG5J Options for QNG5J
May 25 3.421 3.470 3.380 3.469 0.035 3.434 07:04A Chart for QNG5K Options for QNG5K
Jun 25 3.593 3.640 3.556 3.640 0.033 3.607 07:04A Chart for QNG5M Options for QNG5M
Jul 25 3.768 3.812 3.733 3.812 0.030 3.782 07:04A Chart for QNG5N Options for QNG5N
Aug 25 3.822 3.864 3.788 3.864 0.027 3.837 07:04A Chart for QNG5Q Options for QNG5Q
Sep 25 3.797 3.834 3.762 3.825 0.015 3.810 07:04A Chart for QNG5U Options for QNG5U
Oct 25 3.853 3.895 3.820 3.895 0.027 3.868 07:04A Chart for QNG5V Options for QNG5V
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Mar 25 2.3822 2.3974 2.3790 2.3838 -0.0004 2.3842 07:05A Chart for QHO5H Options for QHO5H
Apr 25 2.3335 2.3482 2.3317 2.3369 -0.0003 2.3372 07:05A Chart for QHO5J Options for QHO5J
May 25 2.2954 2.3113 2.2954 2.3001 -0.0010 2.3011 07:05A Chart for QHO5K Options for QHO5K
Jun 25 2.2752 2.2871 2.2726 2.2775 0.0008 2.2767 07:05A Chart for QHO5M Options for QHO5M
Jul 25 2.2665 2.2787 2.2640 2.2700 0.0011 2.2689 07:05A Chart for QHO5N Options for QHO5N
Aug 25 2.2627 2.2731 2.2616 2.2664 0.0010 2.2654 07:05A Chart for QHO5Q Options for QHO5Q
Sep 25 2.2642 2.2709 2.2636 2.2680 0.0003 2.2677 07:05A Chart for QHO5U Options for QHO5U
Oct 25 2.2727 2.2727 2.2727 2.2727 0.0027 2.2700 07:05A Chart for QHO5V Options for QHO5V
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Mar 25 2.0478 2.0726 2.0448 2.0630 0.0123 2.0507 07:06A Chart for QRB5H Options for QRB5H
Apr 25 2.2819 2.3043 2.2812 2.2942 0.0090 2.2852 07:06A Chart for QRB5J Options for QRB5J
May 25 2.2832 2.3040 2.2832 2.2954 0.0094 2.2860 07:04A Chart for QRB5K Options for QRB5K
Jun 25 2.2689 2.2894 2.2689 2.2807 0.0086 2.2721 07:04A Chart for QRB5M Options for QRB5M
Jul 25 2.2425 2.2618 2.2425 2.2544 0.0089 2.2455 07:04A Chart for QRB5N Options for QRB5N
Aug 25 2.2069 2.2238 2.2066 2.2157 0.0073 2.2084 07:04A Chart for QRB5Q Options for QRB5Q
Sep 25 2.1604 2.1696 2.1586 2.1696 0.0108 2.1588 07:04A Chart for QRB5U Options for QRB5U
Oct 25 1.9943 2.0083 1.9942 2.0035 0.0074 1.9961 07:05A Chart for QRB5V Options for QRB5V
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Mar 25 2.161 2.161 02/05 Chart for @AC5H Options for @AC5H
Apr 25 2.161 2.161 02/05 Chart for @AC5J Options for @AC5J
May 25 2.161 2.161 02/05 Chart for @AC5K Options for @AC5K
Jun 25 2.161 2.161 02/05 Chart for @AC5M Options for @AC5M
Jul 25 2.161 2.161 02/05 Chart for @AC5N Options for @AC5N
Aug 25 2.161 2.161 02/05 Chart for @AC5Q Options for @AC5Q
Sep 25 2.161 2.161 02/05 Chart for @AC5U Options for @AC5U
Oct 25 2.161 2.161 02/05 Chart for @AC5V Options for @AC5V
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
Feb 25 2865.2 2871.7 2851.0 2865.5 - 6.1 2871.6 07:04A Chart for QGC5G Options for QGC5G
Mar 25 2873.0 2880.8 2858.6 2871.5 - 9.1 2880.6 07:04A Chart for QGC5H Options for QGC5H
Apr 25 2885.0 2894.2 2870.4 2886.1 - 6.9 2893.0 07:04A Chart for QGC5J Options for QGC5J
Jun 25 2910.4 2919.0 2896.5 2910.5 - 7.9 2918.4 07:04A Chart for QGC5M Options for QGC5M
Aug 25 2934.1 2941.4 2920.0 2934.9 - 7.4 2942.3 07:04A Chart for QGC5Q Options for QGC5Q
Oct 25 2958.1 2961.9 2945.4 2956.8 - 9.1 2965.9 07:04A Chart for QGC5V Options for QGC5V
Dec 25 2983.0 2989.3 2971.0 2987.6 - 1.8 2989.4 07:04A Chart for QGC5Z Options for QGC5Z
Feb 26 2992.7 3013.1 Chart for QGC6G Options for QGC6G
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Feb 25 32.500 32.500 32.440 32.440 -0.417 32.857 07:04A Chart for QSI5G Options for QSI5G
Mar 25 32.755 32.915 32.325 32.585 -0.391 32.976 07:04A Chart for QSI5H Options for QSI5H
Apr 25 33.015 33.015 32.600 32.765 -0.345 33.110 07:04A Chart for QSI5J Options for QSI5J
May 25 33.090 33.200 32.625 32.845 -0.422 33.267 07:04A Chart for QSI5K Options for QSI5K
Jul 25 33.335 33.475 32.940 33.160 -0.378 33.538 07:04A Chart for QSI5N Options for QSI5N
Sep 25 33.425 33.425 33.425 33.425 -0.373 33.798 07:04A Chart for QSI5U Options for QSI5U
Dec 25 33.990 33.990 33.735 33.815 -0.351 34.166 07:04A Chart for QSI5Z Options for QSI5Z
Jan 26 34.240 34.319 Chart for QSI6F Options for QSI6F
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Feb 25 4.4885 4.4920 4.4615 4.4615 0.0270 4.4345 07:04A Chart for QHG5G Options for QHG5G
Mar 25 4.4370 4.5095 4.4370 4.4675 0.0235 4.4440 07:04A Chart for QHG5H Options for QHG5H
Apr 25 4.5000 4.5255 4.4795 4.4890 0.0255 4.4635 07:04A Chart for QHG5J Options for QHG5J
May 25 4.4775 4.5460 4.4750 4.5090 0.0260 4.4830 07:04A Chart for QHG5K Options for QHG5K
Jun 25 4.5540 4.5580 4.5540 4.5570 0.0565 4.5005 07:04A Chart for QHG5M Options for QHG5M
Jul 25 4.5075 4.5745 4.5075 4.5450 0.0295 4.5155 07:04A Chart for QHG5N Options for QHG5N
Aug 25 4.4525 4.5320 Chart for QHG5Q Options for QHG5Q
Sep 25 4.5350 4.6025 4.5350 4.5700 0.0265 4.5435 07:04A Chart for QHG5U Options for QHG5U
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



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