Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Sep 22 88.46 90.17 87.22 88.55 -0.46 89.01 08:42A Chart for QCL2U Options for QCL2U
Oct 22 87.52 89.24 86.33 87.74 -0.34 88.08 08:42A Chart for QCL2V Options for QCL2V
Nov 22 86.73 88.40 85.60 87.02 -0.24 87.26 08:42A Chart for QCL2X Options for QCL2X
Dec 22 86.00 87.54 84.86 86.24 -0.15 86.39 08:42A Chart for QCL2Z Options for QCL2Z
Jan 23 84.81 86.46 84.25 85.44 -0.07 85.51 08:42A Chart for QCL3F Options for QCL3F
Feb 23 83.97 85.59 83.44 84.62 -0.04 84.66 08:42A Chart for QCL3G Options for QCL3G
Mar 23 83.50 84.90 82.64 83.90 0.02 83.88 08:42A Chart for QCL3H Options for QCL3H
Apr 23 82.65 83.05 82.18 83.05 -0.10 83.15 08:42A Chart for QCL3J Options for QCL3J
May 23 82.24 83.19 81.53 82.73 0.26 82.47 08:43A Chart for QCL3K Options for QCL3K
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Sep 22 7.876 7.917 7.596 7.654 -0.410 8.064 08:42A Chart for QNG2U Options for QNG2U
Oct 22 7.850 7.909 7.587 7.639 -0.412 8.051 08:42A Chart for QNG2V Options for QNG2V
Nov 22 7.889 7.971 7.659 7.715 -0.405 8.120 08:42A Chart for QNG2X Options for QNG2X
Dec 22 8.000 8.086 7.775 7.836 -0.394 8.230 08:43A Chart for QNG2Z Options for QNG2Z
Jan 23 8.196 8.196 7.840 7.898 -0.396 8.294 08:43A Chart for QNG3F Options for QNG3F
Feb 23 7.705 7.727 7.444 7.480 -0.380 7.860 08:43A Chart for QNG3G Options for QNG3G
Mar 23 6.514 6.514 6.210 6.271 -0.294 6.565 08:43A Chart for QNG3H Options for QNG3H
Apr 23 4.896 4.930 4.772 4.814 -0.140 4.954 08:43A Chart for QNG3J Options for QNG3J
May 23 4.750 4.758 4.628 4.659 -0.127 4.786 08:43A Chart for QNG3K Options for QNG3K
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Sep 22 3.2065 3.2329 3.1424 3.2065 -0.0094 3.2159 08:43A Chart for QHO2U Options for QHO2U
Oct 22 3.1795 3.2004 3.1167 3.1802 -0.0054 3.1856 08:43A Chart for QHO2V Options for QHO2V
Nov 22 3.1407 3.1691 3.0927 3.1523 -0.0023 3.1546 08:43A Chart for QHO2X Options for QHO2X
Dec 22 3.0946 3.1380 3.0693 3.1285 0.0019 3.1266 08:43A Chart for QHO2Z Options for QHO2Z
Jan 23 3.0900 3.1125 3.0497 3.1087 0.0035 3.1052 08:43A Chart for QHO3F Options for QHO3F
Feb 23 3.0652 3.0831 3.0290 3.0791 0.0045 3.0746 08:43A Chart for QHO3G Options for QHO3G
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Sep 22 2.8499 2.8932 2.8288 2.8756 0.0200 2.8556 08:43A Chart for QRB2U Options for QRB2U
Oct 22 2.5934 2.6407 2.5771 2.6212 0.0184 2.6028 08:43A Chart for QRB2V Options for QRB2V
Nov 22 2.4825 2.5314 2.4732 2.5144 0.0159 2.4985 08:43A Chart for QRB2X Options for QRB2X
Dec 22 2.4157 2.4572 2.4040 2.4393 0.0112 2.4281 08:43A Chart for QRB2Z Options for QRB2Z
Jan 23 2.4068 2.4233 2.3668 2.4043 0.0100 2.3943 08:43A Chart for QRB3F Options for QRB3F
Feb 23 2.3921 2.3991 2.3776 2.3991 0.0088 2.3903 08:43A Chart for QRB3G Options for QRB3G
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Sep 22 2.161 2.161s 08/05 Chart for @AC2U Options for @AC2U
Oct 22 2.161 2.161s 08/05 Chart for @AC2V Options for @AC2V
Nov 22 2.161 2.161s 08/05 Chart for @AC2X Options for @AC2X
Dec 22 2.161 2.161s 08/05 Chart for @AC2Z Options for @AC2Z
Jan 23 2.161 2.161s 08/05 Chart for @AC3F Options for @AC3F
Feb 23 2.161 2.161s 08/05 Chart for @AC3G Options for @AC3G
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
Aug 22 1771.8 1782.9 1771.8 1780.3 7.4 1772.9 08:43A Chart for QGC2Q Options for QGC2Q
Sep 22 1776.3 1787.0 1771.5 1781.8 6.0 1775.8 08:43A Chart for QGC2U Options for QGC2U
Oct 22 1780.3 1792.0 1776.2 1786.9 6.4 1780.5 08:43A Chart for QGC2V Options for QGC2V
Dec 22 1790.3 1802.9 1786.9 1797.4 6.2 1791.2 08:43A Chart for QGC2Z Options for QGC2Z
Feb 23 1805.0 1815.5 1800.3 1810.3 6.1 1804.2 08:43A Chart for QGC3G Options for QGC3G
Apr 23 1815.3 1826.6 1815.3 1823.1 6.6 1816.5 08:43A Chart for QGC3J Options for QGC3J
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Aug 22 20.025 19.819 Chart for QSI2Q Options for QSI2Q
Sep 22 19.840 20.400 19.745 20.340 0.498 19.842 08:43A Chart for QSI2U Options for QSI2U
Oct 22 19.825 20.370 19.825 20.370 0.478 19.892 08:43A Chart for QSI2V Options for QSI2V
Dec 22 19.945 20.545 19.895 20.485 0.491 19.994 08:43A Chart for QSI2Z Options for QSI2Z
Jan 23 20.065 20.065 Chart for QSI3F Options for QSI3F
Mar 23 20.430 20.735 20.430 20.735 0.550 20.185 08:43A Chart for QSI3H Options for QSI3H
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Aug 22 3.5465 3.5530 Chart for QHG2Q Options for QHG2Q
Sep 22 3.5480 3.5825 3.5315 3.5815 0.0295 3.5520 08:43A Chart for QHG2U Options for QHG2U
Oct 22 3.5725 3.5725 3.5460 3.5725 0.0135 3.5590 08:43A Chart for QHG2V Options for QHG2V
Nov 22 3.5690 3.5640 Chart for QHG2X Options for QHG2X
Dec 22 3.5595 3.5935 3.5450 3.5925 0.0275 3.5650 08:43A Chart for QHG2Z Options for QHG2Z
Jan 23 3.5665 3.5690 Chart for QHG3F Options for QHG3F
Feb 23 3.5750 3.5740 Chart for QHG3G Options for QHG3G
Mar 23 3.5600 3.6010 3.5590 3.6010 0.0260 3.5750 08:43A Chart for QHG3H Options for QHG3H
Apr 23 3.5280 3.5800 Chart for QHG3J Options for QHG3J
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



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