Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Sep 18 64.95 65.50 64.43 65.44 0.43 65.01 12:16P Chart for QCL8U Options for QCL8U
Oct 18 64.35 64.93 63.89 64.87 0.41 64.46 12:16P Chart for QCL8V Options for QCL8V
Nov 18 64.16 64.72 63.69 64.66 0.42 64.24 12:16P Chart for QCL8X Options for QCL8X
Dec 18 63.92 64.50 63.48 64.45 0.45 64.00 12:16P Chart for QCL8Z Options for QCL8Z
Jan 19 63.70 64.28 63.28 64.25 0.45 63.80 12:16P Chart for QCL9F Options for QCL9F
Feb 19 63.66 64.00 63.39 63.91 0.37 63.54 12:16P Chart for QCL9G Options for QCL9G
Mar 19 63.21 63.75 62.83 63.75 0.44 63.31 12:16P Chart for QCL9H Options for QCL9H
Apr 19 62.66 63.52 62.66 63.52 0.44 63.08 12:16P Chart for QCL9J Options for QCL9J
May 19 63.03 63.26 62.92 63.22 0.36 62.86 12:16P Chart for QCL9K Options for QCL9K
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Sep 18 2.939 2.949 2.891 2.917 -0.023 2.940 12:16P Chart for QNG8U Options for QNG8U
Oct 18 2.948 2.955 2.898 2.923 -0.025 2.948 12:16P Chart for QNG8V Options for QNG8V
Nov 18 2.984 2.992 2.937 2.961 -0.024 2.985 12:16P Chart for QNG8X Options for QNG8X
Dec 18 3.075 3.084 3.032 3.056 -0.022 3.078 12:16P Chart for QNG8Z Options for QNG8Z
Jan 19 3.163 3.170 3.120 3.144 -0.021 3.165 12:16P Chart for QNG9F Options for QNG9F
Feb 19 3.124 3.132 3.085 3.108 -0.020 3.128 12:16P Chart for QNG9G Options for QNG9G
Mar 19 3.018 3.025 2.983 3.005 -0.017 3.022 12:16P Chart for QNG9H Options for QNG9H
Apr 19 2.694 2.707 2.675 2.699 -0.007 2.706 12:16P Chart for QNG9J Options for QNG9J
May 19 2.661 2.672 2.641 2.665 -0.007 2.672 12:16P Chart for QNG9K Options for QNG9K
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Sep 18 2.0912 2.1018 2.0802 2.1005 0.0101 2.0904 12:16P Chart for QHO8U Options for QHO8U
Oct 18 2.0920 2.1058 2.0844 2.1044 0.0099 2.0945 12:16P Chart for QHO8V Options for QHO8V
Nov 18 2.0945 2.1074 2.0877 2.1074 0.0103 2.0971 12:16P Chart for QHO8X Options for QHO8X
Dec 18 2.0959 2.1100 2.0898 2.1100 0.0112 2.0988 12:16P Chart for QHO8Z Options for QHO8Z
Jan 19 2.1082 2.1120 2.0954 2.1113 0.0090 2.1023 12:16P Chart for QHO9F Options for QHO9F
Feb 19 2.0900 2.1091 2.0900 2.1052 0.0061 2.0991 12:16P Chart for QHO9G Options for QHO9G
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Sep 18 1.9910 2.0044 1.9671 1.9864 -0.0110 1.9974 12:16P Chart for QRB8U Options for QRB8U
Oct 18 1.8860 1.8974 1.8662 1.8849 -0.0048 1.8897 12:16P Chart for QRB8V Options for QRB8V
Nov 18 1.8548 1.8669 1.8402 1.8581 -0.0021 1.8602 12:16P Chart for QRB8X Options for QRB8X
Dec 18 1.8340 1.8470 1.8223 1.8400 -0.0006 1.8406 12:16P Chart for QRB8Z Options for QRB8Z
Jan 19 1.8387 1.8396 1.8206 1.8370 0.0008 1.8362 12:16P Chart for QRB9F Options for QRB9F
Feb 19 1.8454 1.8454 1.8266 1.8393 -0.0022 1.8415 12:16P Chart for QRB9G Options for QRB9G
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Sep 18 1.369 1.373 1.363 1.371 0.014 1.357 12:15P Chart for @AC8U Options for @AC8U
Oct 18 1.370 1.373 1.365 1.372 0.016 1.356 12:15P Chart for @AC8V Options for @AC8V
Nov 18 1.365 1.365 1.365 1.365 0.014 1.351 12:15P Chart for @AC8X Options for @AC8X
Dec 18 1.354 1.354 1.354 1.354 -0.008 1.346s 12:15P Chart for @AC8Z Options for @AC8Z
Jan 19 1.353 -0.008 1.346s 12:15P Chart for @AC9F Options for @AC9F
Feb 19 1.351 -0.008 1.351s 12:15P Chart for @AC9G Options for @AC9G
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
Aug 18 1173.2 1180.2 1161.4 1180.2 2.7 1177.5 12:16P Chart for QGC8Q Options for QGC8Q
Sep 18 1175.8 1181.7 1160.4 1176.6 - 1.6 1178.2 12:16P Chart for QGC8U Options for QGC8U
Oct 18 1178.1 1184.5 1162.7 1179.4 - 1.1 1180.5 12:16P Chart for QGC8V Options for QGC8V
Dec 18 1183.0 1189.0 1167.1 1183.6 - 1.4 1185.0 12:16P Chart for QGC8Z Options for QGC8Z
Feb 19 1188.1 1193.3 1173.2 1191.8 1.3 1190.5 12:16P Chart for QGC9G Options for QGC9G
Apr 19 1187.7 1198.5 1182.7 1198.3 2.4 1195.9 12:16P Chart for QGC9J Options for QGC9J
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Aug 18 14.660 14.710 14.660 14.710 0.289 14.421 12:15P Chart for QSI8Q Options for QSI8Q
Sep 18 14.455 14.825 14.315 14.700 0.246 14.454 12:16P Chart for QSI8U Options for QSI8U
Oct 18 14.465 14.840 14.380 14.760 0.272 14.488 12:16P Chart for QSI8V Options for QSI8V
Dec 18 14.530 14.920 14.405 14.795 0.246 14.549 12:16P Chart for QSI8Z Options for QSI8Z
Jan 19 14.690 14.690 14.690 14.690 0.105 14.585 12:16P Chart for QSI9F Options for QSI9F
Mar 19 14.625 14.995 14.570 14.885 0.229 14.656 12:16P Chart for QSI9H Options for QSI9H
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Aug 18 2.5815 2.6240 2.5815 2.6240 0.0565 2.6135 12:16P Chart for QHG8Q Options for QHG8Q
Sep 18 2.5830 2.6430 2.5640 2.6160 0.0560 2.6165 12:16P Chart for QHG8U Options for QHG8U
Oct 18 2.5925 2.6425 2.5750 2.6180 0.0500 2.6230 12:16P Chart for QHG8V Options for QHG8V
Nov 18 2.5930 2.6440 2.5850 2.6275 0.0510 2.6295 12:16P Chart for QHG8X Options for QHG8X
Dec 18 2.6045 2.6615 2.5850 2.6345 0.0525 2.6350 12:16P Chart for QHG8Z Options for QHG8Z
Jan 19 2.6090 2.6535 2.6090 2.6535 0.0525 2.6450 12:16P Chart for QHG9F Options for QHG9F
Feb 19 2.6180 2.6620 2.6180 2.6500 0.0515 2.6515 12:16P Chart for QHG9G Options for QHG9G
Mar 19 2.6210 2.6785 2.6110 2.6550 0.0500 2.6560 12:16P Chart for QHG9H Options for QHG9H
Apr 19 2.6310 2.6310 2.6310 2.6310 0.0500 2.6635 12:16P Chart for QHG9J Options for QHG9J
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



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