Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Jan 19 50.89 52.43 50.70 51.96 0.65 51.65s 04:52P Chart for QCL9F Options for QCL9F
Feb 19 51.10 52.61 50.89 52.14 0.64 51.84s 04:47P Chart for QCL9G Options for QCL9G
Mar 19 51.36 52.76 51.09 52.32 0.61 52.01s 04:43P Chart for QCL9H Options for QCL9H
Apr 19 51.56 52.95 51.39 52.54 0.56 52.21s 04:00P Chart for QCL9J Options for QCL9J
May 19 51.80 53.15 51.61 52.74 0.51 52.42s 04:45P Chart for QCL9K Options for QCL9K
Jun 19 52.09 53.37 51.82 52.94 0.47 52.63s 04:43P Chart for QCL9M Options for QCL9M
Jul 19 52.38 53.51 52.09 53.12 0.43 52.78s 04:43P Chart for QCL9N Options for QCL9N
Aug 19 52.47 53.57 52.30 53.20 0.40 52.89s 04:43P Chart for QCL9Q Options for QCL9Q
Sep 19 52.71 53.67 52.35 53.32 0.37 52.96s 04:43P Chart for QCL9U Options for QCL9U
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Jan 19 4.507 4.587 4.348 4.363 -0.138 4.407s 04:52P Chart for QNG9F Options for QNG9F
Feb 19 4.313 4.395 4.210 4.218 -0.102 4.258s 04:52P Chart for QNG9G Options for QNG9G
Mar 19 4.085 4.144 3.967 4.005 -0.095 4.041s 04:52P Chart for QNG9H Options for QNG9H
Apr 19 2.965 3.014 2.947 2.995 0.026 3.003s 04:00P Chart for QNG9J Options for QNG9J
May 19 2.851 2.908 2.844 2.885 0.027 2.889s 04:45P Chart for QNG9K Options for QNG9K
Jun 19 2.877 2.916 2.859 2.902 0.028 2.904s 04:00P Chart for QNG9M Options for QNG9M
Jul 19 2.890 2.943 2.890 2.927 0.029 2.930s 04:00P Chart for QNG9N Options for QNG9N
Aug 19 2.895 2.940 2.895 2.922 0.027 2.925s 04:00P Chart for QNG9Q Options for QNG9Q
Sep 19 2.882 2.908 2.855 2.893 0.024 2.895s 04:00P Chart for QNG9U Options for QNG9U
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Jan 19 1.8460 1.8707 1.8352 1.8518 0.0030 1.8471s 04:51P Chart for QHO9F Options for QHO9F
Feb 19 1.8392 1.8623 1.8266 1.8451 0.0039 1.8392s 04:47P Chart for QHO9G Options for QHO9G
Mar 19 1.8304 1.8535 1.8180 1.8347 0.0044 1.8305s 04:51P Chart for QHO9H Options for QHO9H
Apr 19 1.8210 1.8440 1.8091 1.8266 0.0045 1.8212s 04:43P Chart for QHO9J Options for QHO9J
May 19 1.8130 1.8432 1.8130 1.8221 0.0042 1.8214s 04:43P Chart for QHO9K Options for QHO9K
Jun 19 1.8251 1.8471 1.8165 1.8320 0.0045 1.8260s 04:43P Chart for QHO9M Options for QHO9M
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Jan 19 1.4232 1.4566 1.4158 1.4494 0.0209 1.4398s 04:47P Chart for QRB9F Options for QRB9F
Feb 19 1.4239 1.4550 1.4149 1.4477 0.0189 1.4379s 04:49P Chart for QRB9G Options for QRB9G
Mar 19 1.4382 1.4715 1.4320 1.4634 0.0175 1.4542s 04:43P Chart for QRB9H Options for QRB9H
Apr 19 1.6292 1.6631 1.6285 1.6569 0.0161 1.6475s 04:52P Chart for QRB9J Options for QRB9J
May 19 1.6539 1.6688 1.6426 1.6658 0.0149 1.6594s 04:43P Chart for QRB9K Options for QRB9K
Jun 19 1.6577 1.6733 1.6450 1.6690 0.0140 1.6625s 04:43P Chart for QRB9M Options for QRB9M
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Jan 19 1.225 1.240 1.220 1.236 0.013 1.234s 04:02P Chart for @AC9F Options for @AC9F
Feb 19 1.255 1.275 1.255 1.274 0.013 1.271s 04:00P Chart for @AC9G Options for @AC9G
Mar 19 1.294 1.304 1.288 1.304 0.010 1.300s 04:02P Chart for @AC9H Options for @AC9H
Apr 19 1.321 0.010 1.322s 04:00P Chart for @AC9J Options for @AC9J
May 19 1.336 0.010 1.337s 04:00P Chart for @AC9K Options for @AC9K
Jun 19 1.371 0.010 1.371s 04:00P Chart for @AC9M Options for @AC9M
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
Dec 18 1245.8 1248.7 1241.5 1243.0 - 1.8 1241.9s 04:00P Chart for QGC8Z Options for QGC8Z
Jan 19 1245.7 1250.5 1242.3 1243.9 - 2.1 1242.8s 04:00P Chart for QGC9F Options for QGC9F
Feb 19 1249.8 1255.1 1245.8 1248.4 - 2.2 1247.2s 04:52P Chart for QGC9G Options for QGC9G
Apr 19 1256.2 1261.0 1252.6 1254.4 - 2.2 1253.4s 04:00P Chart for QGC9J Options for QGC9J
Jun 19 1261.5 1267.2 1258.8 1260.5 - 2.2 1259.7s 04:00P Chart for QGC9M Options for QGC9M
Aug 19 1268.5 1273.2 1264.6 1266.4 - 2.2 1265.7s 04:00P Chart for QGC9Q Options for QGC9Q
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Dec 18 14.500 14.685 14.500 14.685 0.021 14.499s 04:00P Chart for QSI8Z Options for QSI8Z
Jan 19 14.540 14.710 14.525 14.550 0.020 14.533s 04:00P Chart for QSI9F Options for QSI9F
Feb 19 14.700 14.760 14.580 14.625 0.023 14.578s 04:00P Chart for QSI9G Options for QSI9G
Mar 19 14.630 14.820 14.605 14.655 0.023 14.628s 04:51P Chart for QSI9H Options for QSI9H
May 19 14.725 14.900 14.695 14.735 0.022 14.713s 04:00P Chart for QSI9K Options for QSI9K
Jul 19 14.870 14.985 14.790 14.795 0.021 14.797s 04:00P Chart for QSI9N Options for QSI9N
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Dec 18 2.7260 2.7715 2.7260 2.7645 0.0475 2.7660s 04:00P Chart for QHG8Z Options for QHG8Z
Jan 19 2.7315 2.7760 2.7315 2.7670 0.0475 2.7680s 04:45P Chart for QHG9F Options for QHG9F
Feb 19 2.7400 2.7790 2.7400 2.7685 0.0480 2.7680s 04:00P Chart for QHG9G Options for QHG9G
Mar 19 2.7330 2.7805 2.7260 2.7630 0.0470 2.7670s 04:53P Chart for QHG9H Options for QHG9H
Apr 19 2.7315 2.7670 2.7315 2.7670 0.0465 2.7705s 04:00P Chart for QHG9J Options for QHG9J
May 19 2.7395 2.7820 2.7305 2.7605 0.0435 2.7675s 04:00P Chart for QHG9K Options for QHG9K
Jun 19 2.7695 2.7695 2.7675 2.7675 0.0400 2.7690s 04:00P Chart for QHG9M Options for QHG9M
Jul 19 2.7355 2.7830 2.7355 2.7595 0.0390 2.7660s 04:00P Chart for QHG9N Options for QHG9N
Aug 19 2.7640 2.7640 2.7640 2.7640 0.0365 2.7675s 04:00P Chart for QHG9Q Options for QHG9Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



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