Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Nov 18 71.14 71.89 71.14 71.85 1.07 70.78 12:48A Chart for QCL8X Options for QCL8X
Dec 18 70.75 71.41 70.68 71.39 1.02 70.37 12:48A Chart for QCL8Z Options for QCL8Z
Jan 19 70.36 71.07 70.36 71.02 0.96 70.06 12:48A Chart for QCL9F Options for QCL9F
Feb 19 70.39 70.75 70.36 70.72 0.93 69.79 12:47A Chart for QCL9G Options for QCL9G
Mar 19 70.00 70.52 70.00 70.52 0.94 69.58 12:47A Chart for QCL9H Options for QCL9H
Apr 19 69.99 70.25 69.96 70.25 0.89 69.36 12:48A Chart for QCL9J Options for QCL9J
May 19 69.67 69.82 69.67 69.82 0.69 69.13 12:48A Chart for QCL9K Options for QCL9K
Jun 19 69.35 69.75 69.35 69.73 0.86 68.87 12:48A Chart for QCL9M Options for QCL9M
Jul 19 68.50 69.36 68.14 68.62 0.11 68.57s 12:48A Chart for QCL9N Options for QCL9N
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Oct 18 2.973 2.979 2.951 2.962 -0.015 2.977 12:47A Chart for QNG8V Options for QNG8V
Nov 18 2.979 2.979 2.952 2.960 -0.014 2.974 12:48A Chart for QNG8X Options for QNG8X
Dec 18 3.046 3.049 3.030 3.031 -0.014 3.045 12:48A Chart for QNG8Z Options for QNG8Z
Jan 19 3.130 3.131 3.114 3.118 -0.013 3.131 12:48A Chart for QNG9F Options for QNG9F
Feb 19 3.074 3.075 3.059 3.064 -0.011 3.075 12:48A Chart for QNG9G Options for QNG9G
Mar 19 2.936 2.937 2.922 2.927 -0.012 2.939 12:46A Chart for QNG9H Options for QNG9H
Apr 19 2.625 2.629 2.620 2.629 -0.004 2.633 12:46A Chart for QNG9J Options for QNG9J
May 19 2.591 2.591 2.591 2.591 -0.009 2.600 12:47A Chart for QNG9K Options for QNG9K
Jun 19 2.621 2.625 2.621 2.625 -0.004 2.629 12:47A Chart for QNG9M Options for QNG9M
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Oct 18 2.2275 2.2515 2.2270 2.2510 0.0250 2.2260 12:47A Chart for QHO8V Options for QHO8V
Nov 18 2.2337 2.2565 2.2337 2.2559 0.0253 2.2306 12:47A Chart for QHO8X Options for QHO8X
Dec 18 2.2380 2.2602 2.2367 2.2598 0.0243 2.2355 12:47A Chart for QHO8Z Options for QHO8Z
Jan 19 2.2506 2.2633 2.2506 2.2633 0.0245 2.2388 12:47A Chart for QHO9F Options for QHO9F
Feb 19 2.2530 2.2537 2.2530 2.2537 0.0166 2.2371 12:47A Chart for QHO9G Options for QHO9G
Mar 19 2.2497 2.2537 2.2497 2.2537 0.0234 2.2303 12:48A Chart for QHO9H Options for QHO9H
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Oct 18 2.0210 2.0431 2.0193 2.0431 0.0260 2.0171 12:47A Chart for QRB8V Options for QRB8V
Nov 18 2.0061 2.0290 2.0061 2.0288 0.0267 2.0021 12:47A Chart for QRB8X Options for QRB8X
Dec 18 1.9839 2.0130 1.9839 2.0130 0.0270 1.9860 12:47A Chart for QRB8Z Options for QRB8Z
Jan 19 1.9865 2.0088 1.9865 2.0088 0.0257 1.9831 12:47A Chart for QRB9F Options for QRB9F
Feb 19 1.9937 1.9987 1.9927 1.9927 0.0033 1.9894 12:47A Chart for QRB9G Options for QRB9G
Mar 19 2.0065 2.0334 1.9966 2.0025 0.0008 2.0058s 12:48A Chart for QRB9H Options for QRB9H
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Oct 18 1.261 1.261 1.243 1.252 -0.011 1.251s 09/23 Chart for @AC8V Options for @AC8V
Nov 18 1.275 1.275 1.264 1.270 -0.008 1.268s 09/23 Chart for @AC8X Options for @AC8X
Dec 18 1.287 1.287 1.287 1.287 -0.007 1.287s 09/23 Chart for @AC8Z Options for @AC8Z
Jan 19 1.292 -0.007 1.307s 09/23 Chart for @AC9F Options for @AC9F
Feb 19 1.320 -0.007 1.329s 09/23 Chart for @AC9G Options for @AC9G
Mar 19 1.344 -0.007 1.344s 09/21 Chart for @AC9H Options for @AC9H
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
Sep 18 1197.6 1196.2 Chart for QGC8U Options for QGC8U
Oct 18 1199.5 1199.8 1195.4 1195.5 - 1.1 1196.6 12:47A Chart for QGC8V Options for QGC8V
Nov 18 1201.2 1201.2 1198.3 1198.3 - 0.3 1198.6 12:47A Chart for QGC8X Options for QGC8X
Dec 18 1204.0 1204.3 1199.8 1200.3 - 1.0 1201.3 12:47A Chart for QGC8Z Options for QGC8Z
Feb 19 1208.6 1208.6 1205.6 1205.6 - 1.3 1206.9 12:47A Chart for QGC9G Options for QGC9G
Apr 19 1213.1 1212.6 Chart for QGC9J Options for QGC9J
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Sep 18 14.260 14.269 Chart for QSI8U Options for QSI8U
Oct 18 14.230 14.230 14.130 14.165 -0.107 14.272 12:47A Chart for QSI8V Options for QSI8V
Nov 18 14.265 14.265 14.180 14.215 -0.100 14.315 12:47A Chart for QSI8X Options for QSI8X
Dec 18 14.325 14.330 14.225 14.245 -0.114 14.359 12:47A Chart for QSI8Z Options for QSI8Z
Jan 19 14.330 14.394 Chart for QSI9F Options for QSI9F
Mar 19 14.365 14.370 14.345 14.370 -0.094 14.464 12:48A Chart for QSI9H Options for QSI9H
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Sep 18 2.8335 2.8365 Chart for QHG8U Options for QHG8U
Oct 18 2.8225 2.8225 2.8155 2.8180 -0.0190 2.8370 12:48A Chart for QHG8V Options for QHG8V
Nov 18 2.8340 2.8340 2.8260 2.8320 -0.0160 2.8480 12:48A Chart for QHG8X Options for QHG8X
Dec 18 2.8415 2.8490 2.8275 2.8450 -0.0125 2.8575 12:48A Chart for QHG8Z Options for QHG8Z
Jan 19 2.8540 2.8665 Chart for QHG9F Options for QHG9F
Feb 19 2.8735 2.8735 Chart for QHG9G Options for QHG9G
Mar 19 2.8630 2.8675 2.8460 2.8560 -0.0195 2.8755 12:48A Chart for QHG9H Options for QHG9H
Apr 19 2.8500 2.8805 Chart for QHG9J Options for QHG9J
May 19 2.8620 2.8620 2.8600 2.8600 -0.0215 2.8815 12:48A Chart for QHG9K Options for QHG9K
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



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