Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Mar 17 53.48 53.88 53.35 53.63 0.23 53.40 06:35P Chart for QCL7H Options for QCL7H
Apr 17 53.90 54.24 53.72 53.99 0.21 53.78 06:35P Chart for QCL7J Options for QCL7J
May 17 54.16 54.59 54.07 54.32 0.20 54.12 06:35P Chart for QCL7K Options for QCL7K
Jun 17 54.48 54.85 54.32 54.54 0.17 54.37 06:34P Chart for QCL7M Options for QCL7M
Jul 17 54.61 55.03 54.55 54.76 0.20 54.56 06:34P Chart for QCL7N Options for QCL7N
Aug 17 54.71 55.16 54.65 54.88 0.20 54.68 06:33P Chart for QCL7Q Options for QCL7Q
Sep 17 54.91 55.19 54.74 54.94 0.19 54.75 06:33P Chart for QCL7U Options for QCL7U
Oct 17 54.81 55.19 54.81 54.98 0.19 54.79 06:33P Chart for QCL7V Options for QCL7V
Nov 17 54.86 55.14 54.86 55.10 0.28 54.82 06:33P Chart for QCL7X Options for QCL7X
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Mar 17 2.791 2.826 2.745 2.773 -0.061 2.834 06:33P Chart for QNG7H Options for QNG7H
Apr 17 2.913 2.913 2.860 2.883 -0.068 2.951 06:33P Chart for QNG7J Options for QNG7J
May 17 2.980 2.980 2.934 2.953 -0.067 3.020 06:32P Chart for QNG7K Options for QNG7K
Jun 17 3.035 3.035 3.000 3.014 -0.068 3.082 06:29P Chart for QNG7M Options for QNG7M
Jul 17 3.103 3.103 3.068 3.080 -0.062 3.142 06:29P Chart for QNG7N Options for QNG7N
Aug 17 3.122 3.122 3.090 3.096 -0.064 3.160 06:32P Chart for QNG7Q Options for QNG7Q
Sep 17 3.103 3.103 3.081 3.089 -0.063 3.152 06:29P Chart for QNG7U Options for QNG7U
Oct 17 3.138 3.138 3.098 3.110 -0.056 3.166 06:32P Chart for QNG7V Options for QNG7V
Nov 17 3.180 3.180 3.161 3.161 -0.059 3.220 06:32P Chart for QNG7X Options for QNG7X
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Mar 17 1.6417 1.6546 1.6365 1.6458 0.0094 1.6364 06:34P Chart for QHO7H Options for QHO7H
Apr 17 1.6512 1.6641 1.6465 1.6537 0.0071 1.6466 06:35P Chart for QHO7J Options for QHO7J
May 17 1.6632 1.6724 1.6603 1.6635 0.0077 1.6558 06:35P Chart for QHO7K Options for QHO7K
Jun 17 1.6662 1.6804 1.6662 1.6712 0.0068 1.6644 06:34P Chart for QHO7M Options for QHO7M
Jul 17 1.6782 1.6877 1.6782 1.6830 0.0077 1.6753 06:34P Chart for QHO7N Options for QHO7N
Aug 17 1.6950 1.6999 1.6913 1.6915 0.0056 1.6859 06:34P Chart for QHO7Q Options for QHO7Q
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Mar 17 1.5152 1.5295 1.4976 1.5050 -0.0116 1.5166 06:28P Chart for QRB7H Options for QRB7H
Apr 17 1.7424 1.7555 1.7314 1.7375 -0.0049 1.7424 06:35P Chart for QRB7J Options for QRB7J
May 17 1.7634 1.7757 1.7548 1.7576 -0.0065 1.7641 06:35P Chart for QRB7K Options for QRB7K
Jun 17 1.7698 1.7812 1.7611 1.7646 -0.0049 1.7695 06:28P Chart for QRB7M Options for QRB7M
Jul 17 1.7666 1.7683 1.7571 1.7599 -0.0035 1.7634 06:28P Chart for QRB7N Options for QRB7N
Aug 17 1.7547 1.7547 1.7411 1.7411 -0.0046 1.7457 06:28P Chart for QRB7Q Options for QRB7Q
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Mar 17 1.533 1.533 1.518 1.520 -0.021 1.520s 06:30P Chart for @AC7H Options for @AC7H
Apr 17 1.552 1.556 1.543 1.545 -0.016 1.548s 03:37P Chart for @AC7J Options for @AC7J
May 17 1.561 1.561 1.561 1.561 -0.016 1.551s 05:00P Chart for @AC7K Options for @AC7K
Jun 17 1.568 -0.016 1.551s 05:00P Chart for @AC7M Options for @AC7M
Jul 17 1.550 1.550 1.550 1.550 -0.016 1.549s 02/17 Chart for @AC7N Options for @AC7N
Aug 17 1.564 -0.016 1.548s 02/17 Chart for @AC7Q Options for @AC7Q
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
Feb 17 1237.3 1237.3 1233.0 1234.6 - 3.0 1237.6 06:34P Chart for QGC7G Options for QGC7G
Mar 17 1235.4 1238.7 1232.8 1234.6 - 3.2 1237.8 06:34P Chart for QGC7H Options for QGC7H
Apr 17 1236.4 1240.2 1232.4 1236.3 - 2.8 1239.1 06:34P Chart for QGC7J Options for QGC7J
Jun 17 1240.6 1242.8 1237.0 1239.5 - 2.9 1242.4 06:34P Chart for QGC7M Options for QGC7M
Aug 17 1243.2 1245.8 1240.7 1242.6 - 3.0 1245.6 06:34P Chart for QGC7Q Options for QGC7Q
Oct 17 1245.7 1245.7 1245.1 1245.1 - 3.5 1248.6 06:34P Chart for QGC7V Options for QGC7V
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Feb 17 18.050 18.019 Chart for QSI7G Options for QSI7G
Mar 17 17.995 18.060 17.910 18.020 -0.010 18.030 06:34P Chart for QSI7H Options for QSI7H
Apr 17 18.020 18.100 17.985 18.070 0.001 18.069 06:34P Chart for QSI7J Options for QSI7J
May 17 18.060 18.135 17.980 18.085 -0.018 18.103 06:34P Chart for QSI7K Options for QSI7K
Jul 17 18.095 18.190 18.060 18.185 0.014 18.171 06:34P Chart for QSI7N Options for QSI7N
Sep 17 18.175 18.195 18.140 18.195 -0.041 18.236 06:34P Chart for QSI7U Options for QSI7U
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Feb 17 2.7355 2.7500 2.7355 2.7500 0.0445 2.7055 06:34P Chart for QHG7G Options for QHG7G
Mar 17 2.7070 2.7530 2.7000 2.7490 0.0420 2.7070 06:34P Chart for QHG7H Options for QHG7H
Apr 17 2.7210 2.7600 2.7210 2.7600 0.0460 2.7140 06:34P Chart for QHG7J Options for QHG7J
May 17 2.7200 2.7690 2.7140 2.7650 0.0450 2.7200 06:34P Chart for QHG7K Options for QHG7K
Jun 17 2.7445 2.7445 2.7445 2.7445 0.0180 2.7265 06:34P Chart for QHG7M Options for QHG7M
Jul 17 2.7400 2.7780 2.7330 2.7780 0.0450 2.7330 06:34P Chart for QHG7N Options for QHG7N
Aug 17 2.7400 2.7385 Chart for QHG7Q Options for QHG7Q
Sep 17 2.7460 2.7870 2.7460 2.7850 0.0415 2.7435 06:34P Chart for QHG7U Options for QHG7U
Oct 17 2.7660 2.7470 Chart for QHG7V Options for QHG7V
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



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