Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Jul 20 37.33 39.68 37.05 38.97 2.14 39.55s 06/05 Chart for QCL0N Options for QCL0N
Aug 20 37.64 39.89 37.35 39.21 2.08 39.80s 06/05 Chart for QCL0Q Options for QCL0Q
Sep 20 37.94 40.12 37.66 39.47 2.03 40.03s 06/05 Chart for QCL0U Options for QCL0U
Oct 20 38.25 40.23 37.91 39.63 1.94 40.15s 06/05 Chart for QCL0V Options for QCL0V
Nov 20 38.42 40.43 38.34 39.70 1.84 40.28s 06/05 Chart for QCL0X Options for QCL0X
Dec 20 38.61 40.64 38.38 39.73 1.74 40.42s 06/05 Chart for QCL0Z Options for QCL0Z
Jan 21 38.89 40.70 38.68 39.87 1.62 40.52s 06/05 Chart for QCL1F Options for QCL1F
Feb 21 39.05 40.85 38.86 40.26 1.54 40.64s 06/05 Chart for QCL1G Options for QCL1G
Mar 21 39.39 40.87 39.08 40.09 1.47 40.77s 06/05 Chart for QCL1H Options for QCL1H
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Jul 20 1.821 1.864 1.777 1.800 -0.040 1.782s 06/05 Chart for QNG0N Options for QNG0N
Aug 20 1.916 1.960 1.881 1.896 -0.031 1.886s 06/05 Chart for QNG0Q Options for QNG0Q
Sep 20 1.971 2.012 1.935 1.947 -0.027 1.941s 06/05 Chart for QNG0U Options for QNG0U
Oct 20 2.054 2.094 2.021 2.031 -0.024 2.028s 06/05 Chart for QNG0V Options for QNG0V
Nov 20 2.387 2.417 2.360 2.367 -0.024 2.367s 06/05 Chart for QNG0X Options for QNG0X
Dec 20 2.820 2.842 2.794 2.804 -0.020 2.811s 06/05 Chart for QNG0Z Options for QNG0Z
Jan 21 2.960 2.982 2.935 2.942 -0.022 2.950s 06/05 Chart for QNG1F Options for QNG1F
Feb 21 2.925 2.941 2.899 2.907 -0.020 2.914s 06/05 Chart for QNG1G Options for QNG1G
Mar 21 2.801 2.813 2.779 2.785 -0.012 2.798s 06/05 Chart for QNG1H Options for QNG1H
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Jul 20 1.0716 1.1526 1.0711 1.1347 0.0765 1.1506s 06/05 Chart for QHO0N Options for QHO0N
Aug 20 1.1045 1.1819 1.1028 1.1644 0.0725 1.1794s 06/05 Chart for QHO0Q Options for QHO0Q
Sep 20 1.1389 1.2076 1.1389 1.1952 0.0693 1.2050s 06/05 Chart for QHO0U Options for QHO0U
Oct 20 1.1586 1.2306 1.1586 1.2187 0.0673 1.2283s 06/05 Chart for QHO0V Options for QHO0V
Nov 20 1.1874 1.2513 1.1874 1.2336 0.0654 1.2490s 06/05 Chart for QHO0X Options for QHO0X
Dec 20 1.1992 1.2674 1.1992 1.2555 0.0635 1.2650s 06/05 Chart for QHO0Z Options for QHO0Z
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Jul 20 1.1428 1.2170 1.1417 1.2033 0.0646 1.2136s 06/05 Chart for QRB0N Options for QRB0N
Aug 20 1.1566 1.2287 1.1550 1.2165 0.0644 1.2266s 06/05 Chart for QRB0Q Options for QRB0Q
Sep 20 1.1581 1.2238 1.1553 1.2092 0.0620 1.2218s 06/05 Chart for QRB0U Options for QRB0U
Oct 20 1.0768 1.1382 1.0723 1.1302 0.0594 1.1369s 06/05 Chart for QRB0V Options for QRB0V
Nov 20 1.0599 1.1218 1.0599 1.1124 0.0560 1.1206s 06/05 Chart for QRB0X Options for QRB0X
Dec 20 1.0560 1.1130 1.0543 1.1029 0.0525 1.1116s 06/05 Chart for QRB0Z Options for QRB0Z
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Jul 20 1.220 1.240 1.220 1.238 0.047 1.232s 06/05 Chart for @AC0N Options for @AC0N
Aug 20 1.130 0.041 1.213s 06/05 Chart for @AC0Q Options for @AC0Q
Sep 20 1.213 0.041 1.213s 06/05 Chart for @AC0U Options for @AC0U
Oct 20 1.213 0.041 1.213s 06/05 Chart for @AC0V Options for @AC0V
Nov 20 1.135 0.041 1.214s 06/05 Chart for @AC0X Options for @AC0X
Dec 20 1.070 0.041 1.249s 06/05 Chart for @AC0Z Options for @AC0Z
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
Jun 20 1711.8 1711.8 1668.6 1679.5 - 42.7 1676.2s 06/05 Chart for QGC0M Options for QGC0M
Jul 20 1715.0 1717.2 1669.1 1684.0 - 43.3 1678.5s 06/05 Chart for QGC0N Options for QGC0N
Aug 20 1720.8 1723.2 1671.7 1688.6 - 44.4 1683.0s 06/05 Chart for QGC0Q Options for QGC0Q
Oct 20 1731.3 1732.8 1683.8 1700.4 - 44.0 1694.1s 06/05 Chart for QGC0V Options for QGC0V
Dec 20 1740.2 1741.9 1690.1 1708.0 - 44.5 1701.9s 06/05 Chart for QGC0Z Options for QGC0Z
Feb 21 1735.3 1738.3 1699.5 1714.5 - 43.9 1709.3s 06/05 Chart for QGC1G Options for QGC1G
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Jun 20 17.500 17.505 17.470 17.470 -0.581 17.443s 06/05 Chart for QSI0M Options for QSI0M
Jul 20 18.020 18.050 17.375 17.570 -0.582 17.479s 06/05 Chart for QSI0N Options for QSI0N
Aug 20 18.095 18.095 17.500 17.600 -0.582 17.534s 06/05 Chart for QSI0Q Options for QSI0Q
Sep 20 18.150 18.185 17.550 17.740 -0.538 17.668s 06/05 Chart for QSI0U Options for QSI0U
Dec 20 18.285 18.340 17.730 17.945 -0.475 17.885s 06/05 Chart for QSI0Z Options for QSI0Z
Jan 21 18.800 -0.475 17.911s 06/05 Chart for QSI1F Options for QSI1F
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Jun 20 2.5510 2.5550 2.5510 2.5550 0.0640 2.5570s 06/05 Chart for QHG0M Options for QHG0M
Jul 20 2.4860 2.5715 2.4810 2.5425 0.0660 2.5555s 06/05 Chart for QHG0N Options for QHG0N
Aug 20 2.5015 2.5735 2.4990 2.5430 0.0665 2.5630s 06/05 Chart for QHG0Q Options for QHG0Q
Sep 20 2.4970 2.5835 2.4950 2.5535 0.0675 2.5685s 06/05 Chart for QHG0U Options for QHG0U
Oct 20 2.5570 2.5610 2.5570 2.5610 0.0670 2.5750s 06/05 Chart for QHG0V Options for QHG0V
Nov 20 2.5755 2.5755 2.5605 2.5605 0.0670 2.5800s 06/05 Chart for QHG0X Options for QHG0X
Dec 20 2.5130 2.5965 2.5095 2.5770 0.0670 2.5820s 06/05 Chart for QHG0Z Options for QHG0Z
Jan 21 2.5865 2.5865 2.5735 2.5735 0.0665 2.5875s 06/05 Chart for QHG1F Options for QHG1F
Feb 21 2.5775 2.5800 2.5735 2.5735 0.0665 2.5920s 06/05 Chart for QHG1G Options for QHG1G
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



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