Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Aug 17 42.80 42.90 42.77 42.87 0.13 42.74 08:17P Chart for QCL7Q Options for QCL7Q
Sep 17 42.99 43.13 42.99 43.10 0.13 42.97 08:17P Chart for QCL7U Options for QCL7U
Oct 17 43.24 43.33 43.23 43.32 0.13 43.19 08:17P Chart for QCL7V Options for QCL7V
Nov 17 43.51 43.58 43.51 43.58 0.13 43.45 08:17P Chart for QCL7X Options for QCL7X
Dec 17 43.77 43.88 43.76 43.86 0.12 43.74 08:17P Chart for QCL7Z Options for QCL7Z
Jan 18 44.03 44.15 44.03 44.15 0.14 44.01 08:17P Chart for QCL8F Options for QCL8F
Feb 18 44.03 44.63 43.83 44.22 0.23 44.24s 08:17P Chart for QCL8G Options for QCL8G
Mar 18 44.54 44.54 44.53 44.53 0.09 44.44 08:17P Chart for QCL8H Options for QCL8H
Apr 18 44.48 45.07 44.35 44.61 0.20 44.63s 08:17P Chart for QCL8J Options for QCL8J
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Jul 17 2.898 2.907 2.895 2.906 0.012 2.894 08:18P Chart for QNG7N Options for QNG7N
Aug 17 2.910 2.925 2.910 2.924 0.009 2.915 08:18P Chart for QNG7Q Options for QNG7Q
Sep 17 2.916 2.918 2.914 2.917 0.004 2.913 08:18P Chart for QNG7U Options for QNG7U
Oct 17 2.944 2.953 2.942 2.953 0.008 2.945 08:17P Chart for QNG7V Options for QNG7V
Nov 17 3.013 3.022 3.013 3.022 0.008 3.014 08:17P Chart for QNG7X Options for QNG7X
Dec 17 3.173 3.173 3.172 3.172 0.008 3.164 08:17P Chart for QNG7Z Options for QNG7Z
Jan 18 3.259 3.303 3.224 3.257 0.001 3.259s 08:17P Chart for QNG8F Options for QNG8F
Feb 18 3.246 3.287 3.208 3.246 0.001 3.246s 08:17P Chart for QNG8G Options for QNG8G
Mar 18 3.195 3.222 3.152 3.186 3.185s 08:17P Chart for QNG8H Options for QNG8H
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Jul 17 1.3721 1.3752 1.3709 1.3752 0.0036 1.3716 08:19P Chart for QHO7N Options for QHO7N
Aug 17 1.3777 1.3821 1.3777 1.3811 0.0026 1.3785 08:19P Chart for QHO7Q Options for QHO7Q
Sep 17 1.3885 1.3906 1.3880 1.3905 0.0030 1.3875 08:19P Chart for QHO7U Options for QHO7U
Oct 17 1.3984 1.4007 1.3979 1.3979 0.0004 1.3975 08:16P Chart for QHO7V Options for QHO7V
Nov 17 1.4102 1.4102 1.4099 1.4099 0.0002 1.4097 08:16P Chart for QHO7X Options for QHO7X
Dec 17 1.4244 1.4244 1.4228 1.4244 0.0019 1.4225 08:16P Chart for QHO7Z Options for QHO7Z
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Jul 17 1.4369 1.4370 1.4340 1.4370 0.0025 1.4345 08:19P Chart for QRB7N Options for QRB7N
Aug 17 1.4260 1.4264 1.4226 1.4263 0.0024 1.4239 08:19P Chart for QRB7Q Options for QRB7Q
Sep 17 1.4095 1.4131 1.4095 1.4124 0.0016 1.4108 08:19P Chart for QRB7U Options for QRB7U
Oct 17 1.3151 1.3162 1.3131 1.3159 0.0027 1.3132 08:17P Chart for QRB7V Options for QRB7V
Nov 17 1.2962 1.2973 1.2944 1.2973 0.0023 1.2950 08:17P Chart for QRB7X Options for QRB7X
Dec 17 1.2856 1.2857 1.2831 1.2850 0.0010 1.2840 08:18P Chart for QRB7Z Options for QRB7Z
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Jul 17 1.501 1.501 1.490 1.501 -0.017 1.498s 07:11P Chart for @AC7N Options for @AC7N
Aug 17 1.506 1.515 1.495 1.498 -0.023 1.497s 07:11P Chart for @AC7Q Options for @AC7Q
Sep 17 1.500 1.500 1.495 1.499 -0.021 1.495s 07:11P Chart for @AC7U Options for @AC7U
Oct 17 1.523 -0.017 1.488s 07:11P Chart for @AC7V Options for @AC7V
Nov 17 1.546 -0.017 1.471s 05:00P Chart for @AC7X Options for @AC7X
Dec 17 1.529 -0.017 1.453s 05:00P Chart for @AC7Z Options for @AC7Z
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
Jun 17 1250.0 1250.0 1249.8 1249.8 2.2 1247.6 08:16P Chart for QGC7M Options for QGC7M
Jul 17 1249.9 1251.0 1249.3 1249.3 1.4 1247.9 08:17P Chart for QGC7N Options for QGC7N
Aug 17 1250.9 1253.2 1250.6 1251.0 1.6 1249.4 08:17P Chart for QGC7Q Options for QGC7Q
Oct 17 1255.3 1256.9 1254.4 1254.7 1.6 1253.1 08:17P Chart for QGC7V Options for QGC7V
Dec 17 1259.0 1260.0 1258.1 1258.4 1.8 1256.6 08:17P Chart for QGC7Z Options for QGC7Z
Feb 18 1261.3 1259.9 Chart for QGC8G Options for QGC8G
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Jun 17 16.440 16.490 Chart for QSI7M Options for QSI7M
Jul 17 16.515 16.575 16.515 16.550 0.041 16.509 08:17P Chart for QSI7N Options for QSI7N
Aug 17 16.575 16.585 16.575 16.585 0.045 16.540 08:17P Chart for QSI7Q Options for QSI7Q
Sep 17 16.580 16.640 16.580 16.610 0.037 16.573 08:17P Chart for QSI7U Options for QSI7U
Dec 17 16.720 16.735 16.720 16.730 0.051 16.679 08:17P Chart for QSI7Z Options for QSI7Z
Jan 18 16.735 16.714 Chart for QSI8F Options for QSI8F
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Jun 17 2.5940 2.5980 Chart for QHG7M Options for QHG7M
Jul 17 2.5930 2.6005 2.5920 2.5960 -0.0030 2.5990 08:17P Chart for QHG7N Options for QHG7N
Aug 17 2.6020 2.6020 2.6020 2.6020 -0.0020 2.6040 08:17P Chart for QHG7Q Options for QHG7Q
Sep 17 2.6030 2.6125 2.6030 2.6065 -0.0035 2.6100 08:17P Chart for QHG7U Options for QHG7U
Oct 17 2.6160 2.6165 Chart for QHG7V Options for QHG7V
Nov 17 2.6300 2.6220 Chart for QHG7X Options for QHG7X
Dec 17 2.6235 2.6265 Chart for QHG7Z Options for QHG7Z
Jan 18 2.6290 2.6320 Chart for QHG8F Options for QHG8F
Feb 18 2.6100 2.6360 Chart for QHG8G Options for QHG8G
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



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