Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Sep 20 40.78 40.80 40.64 40.70 -0.31 41.01 06:43P Chart for QCL0U Options for QCL0U
Oct 20 41.08 41.09 40.93 40.99 -0.32 41.31 06:43P Chart for QCL0V Options for QCL0V
Nov 20 41.39 41.39 41.28 41.32 -0.36 41.68 06:43P Chart for QCL0X Options for QCL0X
Dec 20 41.67 41.68 41.57 41.62 -0.37 41.99 06:43P Chart for QCL0Z Options for QCL0Z
Jan 21 41.42 42.41 40.92 41.96 0.79 42.28s 06:43P Chart for QCL1F Options for QCL1F
Feb 21 42.22 42.22 42.16 42.16 -0.40 42.56 06:43P Chart for QCL1G Options for QCL1G
Mar 21 41.72 42.92 41.47 42.54 0.85 42.84s 06:43P Chart for QCL1H Options for QCL1H
Apr 21 41.98 43.14 41.89 42.73 0.88 43.08s 06:43P Chart for QCL1J Options for QCL1J
May 21 42.91 42.91 42.91 42.91 -0.39 43.30 06:43P Chart for QCL1K Options for QCL1K
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Sep 20 2.097 2.153 2.095 2.149 0.048 2.101 06:43P Chart for QNG0U Options for QNG0U
Oct 20 2.239 2.283 2.235 2.278 0.039 2.239 06:43P Chart for QNG0V Options for QNG0V
Nov 20 2.614 2.620 2.598 2.611 -0.001 2.612 06:43P Chart for QNG0X Options for QNG0X
Dec 20 2.922 2.927 2.911 2.923 2.923 06:43P Chart for QNG0Z Options for QNG0Z
Jan 21 3.023 3.028 3.012 3.028 0.003 3.025 06:43P Chart for QNG1F Options for QNG1F
Feb 21 2.981 2.992 2.976 2.987 -0.001 2.988 06:43P Chart for QNG1G Options for QNG1G
Mar 21 2.875 2.879 2.870 2.871 -0.009 2.880 06:43P Chart for QNG1H Options for QNG1H
Apr 21 2.618 2.622 2.610 2.622 -0.002 2.624 06:43P Chart for QNG1J Options for QNG1J
May 21 2.582 2.583 2.575 2.583 -0.005 2.588 06:43P Chart for QNG1K Options for QNG1K
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Sep 20 1.2384 1.2410 1.2273 1.2335 -0.0074 1.2409 06:42P Chart for QHO0U Options for QHO0U
Oct 20 1.2536 1.2536 1.2428 1.2465 -0.0095 1.2560 06:42P Chart for QHO0V Options for QHO0V
Nov 20 1.2679 1.2679 1.2625 1.2625 -0.0125 1.2750 06:41P Chart for QHO0X Options for QHO0X
Dec 20 1.2889 1.2889 1.2813 1.2813 -0.0126 1.2939 06:42P Chart for QHO0Z Options for QHO0Z
Jan 21 1.2909 1.3176 1.2858 1.3086 0.0191 1.3113s 06:41P Chart for QHO1F Options for QHO1F
Feb 21 1.3023 1.3308 1.2980 1.3211 0.0200 1.3246s 06:41P Chart for QHO1G Options for QHO1G
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Sep 20 1.2131 1.2131 1.1990 1.2052 -0.0079 1.2131 06:41P Chart for QRB0U Options for QRB0U
Oct 20 1.1393 1.1393 1.1270 1.1322 -0.0078 1.1400 06:43P Chart for QRB0V Options for QRB0V
Nov 20 1.1166 1.1167 1.1166 1.1167 -0.0090 1.1257 06:43P Chart for QRB0X Options for QRB0X
Dec 20 1.1102 1.1102 1.1085 1.1085 -0.0092 1.1177 06:43P Chart for QRB0Z Options for QRB0Z
Jan 21 1.0904 1.1323 1.0828 1.1180 0.0318 1.1233s 06:40P Chart for QRB1F Options for QRB1F
Feb 21 1.1173 1.1392 1.1173 1.1392 0.0316 1.1397s 06:40P Chart for QRB1G Options for QRB1G
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Aug 20 1.170 1.170s 04:00P Chart for @AC0Q Options for @AC0Q
Sep 20 1.110 1.110s 04:00P Chart for @AC0U Options for @AC0U
Oct 20 1.109 -0.001 1.109s 05:00P Chart for @AC0V Options for @AC0V
Nov 20 1.386 -0.001 1.110s 04:00P Chart for @AC0X Options for @AC0X
Dec 20 1.070 -0.001 1.145s 04:00P Chart for @AC0Z Options for @AC0Z
Jan 21 1.141 -0.001 1.141s 04:00P Chart for @AC1F Options for @AC1F
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
Aug 20 1971.0 1971.0 1968.8 1968.8 2.8 1966.0 06:43P Chart for QGC0Q Options for QGC0Q
Sep 20 1976.6 1977.1 1971.4 1971.6 2.1 1969.5 06:43P Chart for QGC0U Options for QGC0U
Oct 20 1981.7 1982.2 1977.1 1978.3 3.6 1974.7 06:43P Chart for QGC0V Options for QGC0V
Dec 20 1993.5 1994.1 1988.2 1990.2 3.9 1986.3 06:43P Chart for QGC0Z Options for QGC0Z
Feb 21 2003.3 2003.3 2000.7 2001.0 4.9 1996.1 06:43P Chart for QGC1G Options for QGC1G
Apr 21 2008.1 2008.1 2007.9 2007.9 2.9 2005.0 06:43P Chart for QGC1J Options for QGC1J
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Aug 20 24.385 24.390 Chart for QSI0Q Options for QSI0Q
Sep 20 24.490 24.565 24.320 24.385 -0.032 24.417 06:43P Chart for QSI0U Options for QSI0U
Oct 20 24.495 24.505 Chart for QSI0V Options for QSI0V
Dec 20 24.760 24.760 24.580 24.580 -0.072 24.652 06:43P Chart for QSI0Z Options for QSI0Z
Jan 21 24.930 24.765 Chart for QSI1F Options for QSI1F
Mar 21 24.855 24.855 24.855 24.855 -0.026 24.881 06:43P Chart for QSI1H Options for QSI1H
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Aug 20 2.9075 2.9095 2.9075 2.9080 2.9080 06:42P Chart for QHG0Q Options for QHG0Q
Sep 20 2.9145 2.9180 2.9100 2.9175 0.0055 2.9120 06:42P Chart for QHG0U Options for QHG0U
Oct 20 2.9200 2.9205 Chart for QHG0V Options for QHG0V
Nov 20 2.9300 2.9290 Chart for QHG0X Options for QHG0X
Dec 20 2.9360 2.9385 2.9325 2.9385 0.0040 2.9345 06:42P Chart for QHG0Z Options for QHG0Z
Jan 21 2.9005 2.9420 Chart for QHG1F Options for QHG1F
Feb 21 2.9480 2.9470 Chart for QHG1G Options for QHG1G
Mar 21 2.9540 2.9495 Chart for QHG1H Options for QHG1H
Apr 21 2.9500 2.9545 Chart for QHG1J Options for QHG1J
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



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