Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Aug 22 108.80 111.45 107.25 109.70 1.27 108.43 01:56A Chart for QCL2Q Options for QCL2Q
Sep 22 105.60 108.28 104.26 106.58 1.19 105.39 01:56A Chart for QCL2U Options for QCL2U
Oct 22 102.56 105.00 101.21 103.33 1.02 102.31 01:56A Chart for QCL2V Options for QCL2V
Nov 22 99.94 102.17 98.64 100.55 0.93 99.62 01:56A Chart for QCL2X Options for QCL2X
Dec 22 97.41 99.79 96.21 98.11 0.81 97.30 01:56A Chart for QCL2Z Options for QCL2Z
Jan 23 95.20 97.51 94.50 95.96 0.69 95.27 01:56A Chart for QCL3F Options for QCL3F
Feb 23 93.44 95.79 93.44 95.79 2.25 93.54 01:56A Chart for QCL3G Options for QCL3G
Mar 23 91.17 93.65 91.17 93.20 1.13 92.07 01:56A Chart for QCL3H Options for QCL3H
Apr 23 91.68 92.38 91.68 92.38 1.57 90.81 01:56A Chart for QCL3J Options for QCL3J
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Aug 22 5.712 5.907 5.600 5.761 0.031 5.730 01:56A Chart for QNG2Q Options for QNG2Q
Sep 22 5.679 5.883 5.587 5.755 0.043 5.712 01:56A Chart for QNG2U Options for QNG2U
Oct 22 5.701 5.900 5.610 5.765 0.036 5.729 01:56A Chart for QNG2V Options for QNG2V
Nov 22 5.827 6.009 5.726 5.966 0.129 5.837 01:56A Chart for QNG2X Options for QNG2X
Dec 22 5.964 6.130 5.934 6.009 0.040 5.969 01:56A Chart for QNG2Z Options for QNG2Z
Jan 23 6.033 6.217 5.997 6.100 0.034 6.066 01:56A Chart for QNG3F Options for QNG3F
Feb 23 5.838 5.989 5.784 5.907 0.055 5.852 01:56A Chart for QNG3G Options for QNG3G
Mar 23 5.237 5.315 5.177 5.240 0.025 5.215 01:56A Chart for QNG3H Options for QNG3H
Apr 23 4.339 4.401 4.339 4.398 0.059 4.339 01:42A Chart for QNG3J Options for QNG3J
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Aug 22 3.9520 3.9851 3.8611 3.9336 -0.0053 3.9389 01:56A Chart for QHO2Q Options for QHO2Q
Sep 22 3.8699 3.9070 3.7882 3.8531 -0.0081 3.8612 01:56A Chart for QHO2U Options for QHO2U
Oct 22 3.8080 3.8259 3.7185 3.7734 -0.0111 3.7845 01:56A Chart for QHO2V Options for QHO2V
Nov 22 3.7136 3.7470 3.6540 3.6992 -0.0070 3.7062 01:56A Chart for QHO2X Options for QHO2X
Dec 22 3.6343 3.6746 3.5767 3.6219 -0.0062 3.6281 01:56A Chart for QHO2Z Options for QHO2Z
Jan 23 3.5152 3.5715 3.5152 3.5715 0.0134 3.5581 01:56A Chart for QHO3F Options for QHO3F
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Aug 22 3.6581 3.7528 3.6432 3.6895 0.0017 3.6878 01:56A Chart for QRB2Q Options for QRB2Q
Sep 22 3.5116 3.5855 3.4846 3.5343 0.0031 3.5312 01:56A Chart for QRB2U Options for QRB2U
Oct 22 3.1800 3.2600 3.1712 3.2164 0.0040 3.2124 01:56A Chart for QRB2V Options for QRB2V
Nov 22 2.9880 3.0584 2.9834 3.0306 0.0117 3.0189 01:56A Chart for QRB2X Options for QRB2X
Dec 22 2.8542 2.9121 2.8500 2.8828 0.0069 2.8759 01:56A Chart for QRB2Z Options for QRB2Z
Jan 23 2.8005 2.8023 2.8000 2.8023 0.0197 2.7826 01:56A Chart for QRB3F Options for QRB3F
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Jul 22 2.160 2.160s 07/01 Chart for @AC2N Options for @AC2N
Aug 22 2.160 2.160s 07/01 Chart for @AC2Q Options for @AC2Q
Sep 22 2.160 2.160s 07/01 Chart for @AC2U Options for @AC2U
Oct 22 2.160 2.160s 07/01 Chart for @AC2V Options for @AC2V
Nov 22 2.160 2.160s 07/01 Chart for @AC2X Options for @AC2X
Dec 22 2.160 2.160s 07/01 Chart for @AC2Z Options for @AC2Z
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
Jul 22 1805.4 1805.4 1805.2 1805.2 6.3 1798.9 01:57A Chart for QGC2N Options for QGC2N
Aug 22 1814.4 1815.2 1804.8 1809.3 7.8 1801.5 01:57A Chart for QGC2Q Options for QGC2Q
Sep 22 1817.0 1817.0 1810.9 1815.6 9.7 1805.9 01:57A Chart for QGC2U Options for QGC2U
Oct 22 1823.0 1823.9 1814.1 1818.5 8.1 1810.4 01:56A Chart for QGC2V Options for QGC2V
Dec 22 1830.9 1834.8 1825.1 1828.9 7.5 1821.4 01:56A Chart for QGC2Z Options for QGC2Z
Feb 23 1843.2 1843.2 1837.8 1840.5 7.4 1833.1 01:56A Chart for QGC3G Options for QGC3G
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Jul 22 19.810 20.070 19.785 20.030 0.433 19.597 01:56A Chart for QSI2N Options for QSI2N
Aug 22 19.850 20.075 19.735 19.995 0.375 19.620 01:56A Chart for QSI2Q Options for QSI2Q
Sep 22 19.880 20.100 19.680 19.950 0.283 19.667 01:56A Chart for QSI2U Options for QSI2U
Dec 22 20.045 20.250 19.865 20.090 0.266 19.824 01:56A Chart for QSI2Z Options for QSI2Z
Jan 23 19.980 19.875 Chart for QSI3F Options for QSI3F
Mar 23 20.125 20.190 20.025 20.190 0.196 19.994 01:56A Chart for QSI3H Options for QSI3H
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Jul 22 3.6080 3.6180 3.5630 3.5635 -0.0555 3.6190 01:56A Chart for QHG2N Options for QHG2N
Aug 22 3.6070 3.6175 3.5575 3.5575 -0.0520 3.6095 01:56A Chart for QHG2Q Options for QHG2Q
Sep 22 3.6150 3.6235 3.5265 3.5345 -0.0695 3.6040 01:56A Chart for QHG2U Options for QHG2U
Oct 22 3.5905 3.6120 3.5550 3.5865 -0.0230 3.6095 01:56A Chart for QHG2V Options for QHG2V
Nov 22 3.5700 3.5700 3.5700 3.5700 -0.0445 3.6145 01:56A Chart for QHG2X Options for QHG2X
Dec 22 3.6280 3.6300 3.5380 3.5440 -0.0710 3.6150 01:56A Chart for QHG2Z Options for QHG2Z
Jan 23 3.5910 3.6040 3.5910 3.6040 -0.0145 3.6185 01:56A Chart for QHG3F Options for QHG3F
Feb 23 3.6370 3.6230 Chart for QHG3G Options for QHG3G
Mar 23 3.5980 3.6295 3.5660 3.5835 -0.0365 3.6200 01:56A Chart for QHG3H Options for QHG3H
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



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