Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Nov 16 45.62 45.96 44.19 44.41 -1.52 45.93 10:18A Chart for QCL6X Options for QCL6X
Dec 16 46.16 46.51 44.76 44.97 -1.52 46.49 10:18A Chart for QCL6Z Options for QCL6Z
Jan 17 46.77 47.09 45.35 45.57 -1.51 47.08 10:18A Chart for QCL7F Options for QCL7F
Feb 17 47.41 47.63 45.96 46.13 -1.53 47.66 10:19A Chart for QCL7G Options for QCL7G
Mar 17 47.78 48.20 46.50 46.70 -1.51 48.21 10:19A Chart for QCL7H Options for QCL7H
Apr 17 48.29 48.66 47.00 47.14 -1.54 48.68 10:19A Chart for QCL7J Options for QCL7J
May 17 48.67 49.00 47.46 47.51 -1.56 49.07 10:19A Chart for QCL7K Options for QCL7K
Jun 17 49.05 49.39 47.73 47.91 -1.49 49.40 10:19A Chart for QCL7M Options for QCL7M
Jul 17 49.28 49.38 48.07 48.19 -1.49 49.68 10:19A Chart for QCL7N Options for QCL7N
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Oct 16 3.011 3.023 2.983 2.993 -0.004 2.997 10:19A Chart for QNG6V Options for QNG6V
Nov 16 3.073 3.079 3.040 3.049 -0.006 3.055 10:19A Chart for QNG6X Options for QNG6X
Dec 16 3.270 3.270 3.228 3.237 -0.013 3.250 10:19A Chart for QNG6Z Options for QNG6Z
Jan 17 3.382 3.387 3.350 3.357 -0.014 3.371 10:19A Chart for QNG7F Options for QNG7F
Feb 17 3.389 3.389 3.352 3.359 -0.015 3.374 10:19A Chart for QNG7G Options for QNG7G
Mar 17 3.326 3.331 3.303 3.308 -0.016 3.324 10:19A Chart for QNG7H Options for QNG7H
Apr 17 3.064 3.065 3.040 3.040 -0.016 3.056 10:19A Chart for QNG7J Options for QNG7J
May 17 3.012 3.014 2.999 3.000 -0.015 3.015 10:19A Chart for QNG7K Options for QNG7K
Jun 17 3.041 3.044 3.025 3.028 -0.016 3.044 10:19A Chart for QNG7M Options for QNG7M
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Oct 16 1.4376 1.4457 1.3980 1.4035 -0.0455 1.4490 10:19A Chart for QHO6V Options for QHO6V
Nov 16 1.4491 1.4550 1.4059 1.4108 -0.0471 1.4579 10:19A Chart for QHO6X Options for QHO6X
Dec 16 1.4639 1.4670 1.4187 1.4235 -0.0465 1.4700 10:19A Chart for QHO6Z Options for QHO6Z
Jan 17 1.4730 1.4805 1.4340 1.4385 -0.0460 1.4845 10:19A Chart for QHO7F Options for QHO7F
Feb 17 1.4877 1.4877 1.4462 1.4486 -0.0473 1.4959 10:19A Chart for QHO7G Options for QHO7G
Mar 17 1.4910 1.4910 1.4530 1.4564 -0.0448 1.5012 10:19A Chart for QHO7H Options for QHO7H
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Oct 16 1.3986 1.4006 1.3655 1.3776 -0.0248 1.4024 10:19A Chart for QRB6V Options for QRB6V
Nov 16 1.3806 1.3844 1.3471 1.3555 -0.0302 1.3857 10:19A Chart for QRB6X Options for QRB6X
Dec 16 1.3568 1.3568 1.3217 1.3270 -0.0320 1.3590 10:19A Chart for QRB6Z Options for QRB6Z
Jan 17 1.3441 1.3456 1.3165 1.3211 -0.0328 1.3539 10:19A Chart for QRB7F Options for QRB7F
Feb 17 1.3441 1.3455 1.3281 1.3322 -0.0334 1.3656 10:19A Chart for QRB7G Options for QRB7G
Mar 17 1.3621 1.3693 1.3506 1.3552 -0.0339 1.3891 10:19A Chart for QRB7H Options for QRB7H
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Oct 16 1.560 1.568 1.560 1.563 0.014 1.549 10:10A Chart for @AC6V Options for @AC6V
Nov 16 1.490 1.500 1.490 1.494 0.012 1.482 10:15A Chart for @AC6X Options for @AC6X
Dec 16 1.428 1.433 1.428 1.432 0.002 1.432s 10:15A Chart for @AC6Z Options for @AC6Z
Jan 17 1.399 1.399 1.399 1.399 0.001 1.398 10:10A Chart for @AC7F Options for @AC7F
Feb 17 1.342 0.002 1.399s 10:10A Chart for @AC7G Options for @AC7G
Mar 17 1.406 0.002 1.417s 10:10A Chart for @AC7H Options for @AC7H
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
Sep 16 1328.0 1328.7 1327.9 1328.7 - 11.0 1339.7 10:19A Chart for QGC6U Options for QGC6U
Oct 16 1338.1 1338.9 1325.0 1325.6 - 14.2 1339.8 10:19A Chart for QGC6V Options for QGC6V
Nov 16 1339.3 1339.3 1327.3 1327.5 - 14.2 1341.7 10:19A Chart for QGC6X Options for QGC6X
Dec 16 1342.0 1343.5 1328.7 1330.1 - 14.0 1344.1 10:19A Chart for QGC6Z Options for QGC6Z
Feb 17 1346.0 1346.6 1333.5 1334.2 - 13.7 1347.9 10:19A Chart for QGC7G Options for QGC7G
Apr 17 1348.9 1349.2 1337.0 1337.1 - 14.0 1351.1 10:19A Chart for QGC7J Options for QGC7J
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Sep 16 19.380 19.380 19.220 19.220 -0.296 19.516 10:19A Chart for QSI6U Options for QSI6U
Oct 16 19.430 19.500 19.200 19.200 -0.322 19.522 10:19A Chart for QSI6V Options for QSI6V
Nov 16 19.430 19.560 19.220 19.220 -0.337 19.557 10:19A Chart for QSI6X Options for QSI6X
Dec 16 19.510 19.610 19.250 19.280 -0.316 19.596 10:19A Chart for QSI6Z Options for QSI6Z
Jan 17 19.335 19.375 19.320 19.370 -0.265 19.635 10:19A Chart for QSI7F Options for QSI7F
Mar 17 19.630 19.715 19.375 19.400 -0.311 19.711 10:19A Chart for QSI7H Options for QSI7H
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Sep 16 2.1740 2.1850 2.1605 2.1670 -0.0230 2.1900 10:19A Chart for QHG6U Options for QHG6U
Oct 16 2.1710 2.1775 2.1605 2.1645 -0.0275 2.1920 10:19A Chart for QHG6V Options for QHG6V
Nov 16 2.1930 2.1930 2.1675 2.1675 -0.0280 2.1955 10:19A Chart for QHG6X Options for QHG6X
Dec 16 2.1920 2.1965 2.1610 2.1720 -0.0265 2.1985 10:19A Chart for QHG6Z Options for QHG6Z
Jan 17 2.1810 2.1810 2.1795 2.1795 -0.0240 2.2035 10:19A Chart for QHG7F Options for QHG7F
Feb 17 2.1840 2.1840 2.1825 2.1825 -0.0235 2.2060 10:19A Chart for QHG7G Options for QHG7G
Mar 17 2.2015 2.2025 2.1715 2.1825 -0.0260 2.2085 10:19A Chart for QHG7H Options for QHG7H
Apr 17 2.2120 2.2135 Chart for QHG7J Options for QHG7J
May 17 2.2100 2.2100 2.1800 2.1820 -0.0335 2.2155 10:19A Chart for QHG7K Options for QHG7K
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



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