Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Nov 21 73.24 74.27 72.81 73.95 0.68 73.98s 04:00P Chart for QCL1X Options for QCL1X
Dec 21 72.91 73.86 72.47 73.60 0.66 73.61s 04:00P Chart for QCL1Z Options for QCL1Z
Jan 22 72.36 73.26 71.97 73.03 0.65 73.07s 04:00P Chart for QCL2F Options for QCL2F
Feb 22 71.83 72.63 71.40 72.42 0.64 72.47s 04:00P Chart for QCL2G Options for QCL2G
Mar 22 71.13 72.00 70.84 71.78 0.62 71.85s 04:00P Chart for QCL2H Options for QCL2H
Apr 22 70.65 71.33 70.28 71.18 0.61 71.24s 04:00P Chart for QCL2J Options for QCL2J
May 22 70.02 70.68 69.78 70.55 0.59 70.64s 04:00P Chart for QCL2K Options for QCL2K
Jun 22 69.47 70.14 69.09 69.97 0.56 70.02s 04:00P Chart for QCL2M Options for QCL2M
Jul 22 68.80 69.43 68.60 69.37 0.53 69.40s 04:00P Chart for QCL2N Options for QCL2N
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Oct 21 5.036 5.183 4.990 5.176 0.164 5.140s 04:00P Chart for QNG1V Options for QNG1V
Nov 21 5.105 5.241 5.045 5.237 0.157 5.200s 04:00P Chart for QNG1X Options for QNG1X
Dec 21 5.221 5.352 5.161 5.351 0.158 5.315s 04:00P Chart for QNG1Z Options for QNG1Z
Jan 22 5.302 5.427 5.240 5.420 0.159 5.391s 04:00P Chart for QNG2F Options for QNG2F
Feb 22 5.205 5.324 5.145 5.323 0.157 5.289s 04:00P Chart for QNG2G Options for QNG2G
Mar 22 4.854 4.982 4.817 4.975 0.156 4.949s 04:00P Chart for QNG2H Options for QNG2H
Apr 22 3.861 3.930 3.826 3.928 0.086 3.905s 04:00P Chart for QNG2J Options for QNG2J
May 22 3.739 3.799 3.700 3.799 0.082 3.775s 04:00P Chart for QNG2K Options for QNG2K
Jun 22 3.778 3.830 3.733 3.830 0.081 3.805s 04:00P Chart for QNG2M Options for QNG2M
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Oct 21 2.2459 2.2703 2.2325 2.2662 0.0180 2.2671s 04:00P Chart for QHO1V Options for QHO1V
Nov 21 2.2430 2.2680 2.2292 2.2620 0.0182 2.2646s 04:00P Chart for QHO1X Options for QHO1X
Dec 21 2.2369 2.2616 2.2235 2.2558 0.0187 2.2586s 04:00P Chart for QHO1Z Options for QHO1Z
Jan 22 2.2280 2.2504 2.2148 2.2461 0.0188 2.2485s 04:00P Chart for QHO2F Options for QHO2F
Feb 22 2.2108 2.2333 2.1980 2.2293 0.0186 2.2315s 04:00P Chart for QHO2G Options for QHO2G
Mar 22 2.1926 2.2111 2.1796 2.2074 0.0190 2.2099s 04:00P Chart for QHO2H Options for QHO2H
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Oct 21 2.1653 2.1923 2.1448 2.1785 0.0160 2.1875s 04:00P Chart for QRB1V Options for QRB1V
Nov 21 2.1229 2.1438 2.1010 2.1285 0.0116 2.1377s 04:00P Chart for QRB1X Options for QRB1X
Dec 21 2.0855 2.1045 2.0653 2.0915 0.0116 2.0996s 04:00P Chart for QRB1Z Options for QRB1Z
Jan 22 2.0675 2.0864 2.0482 2.0736 0.0121 2.0822s 04:00P Chart for QRB2F Options for QRB2F
Feb 22 2.0740 2.0820 2.0462 2.0719 0.0120 2.0787s 04:00P Chart for QRB2G Options for QRB2G
Mar 22 2.0761 2.0883 2.0528 2.0786 0.0110 2.0854s 04:00P Chart for QRB2H Options for QRB2H
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Oct 21 2.207 2.207s 04:00P Chart for @AC1V Options for @AC1V
Nov 21 2.207 2.207s 04:00P Chart for @AC1X Options for @AC1X
Dec 21 2.207 2.207s 04:00P Chart for @AC1Z Options for @AC1Z
Jan 22 2.137 2.137s 04:00P Chart for @AC2F Options for @AC2F
Feb 22 2.137 2.137s 04:00P Chart for @AC2G Options for @AC2G
Mar 22 2.137 2.137s 04:00P Chart for @AC2H Options for @AC2H
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
Sep 21 1745.0 1745.0 1745.0 1745.0 2.0 1749.7s 04:00P Chart for QGC1U Options for QGC1U
Oct 21 1741.3 1755.6 1738.3 1748.7 2.0 1749.7s 04:00P Chart for QGC1V Options for QGC1V
Nov 21 1744.9 1756.1 1740.0 1747.0 2.0 1750.9s 04:00P Chart for QGC1X Options for QGC1X
Dec 21 1743.7 1758.0 1740.2 1750.6 1.9 1751.7s 04:00P Chart for QGC1Z Options for QGC1Z
Feb 22 1746.0 1759.9 1743.0 1751.2 2.0 1753.8s 04:00P Chart for QGC2G Options for QGC2G
Apr 22 1753.0 1761.0 1745.5 1752.0 2.0 1755.4s 04:00P Chart for QGC2J Options for QGC2J
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Sep 21 22.585 22.585 22.090 22.370 -0.254 22.388s 04:00P Chart for QSI1U Options for QSI1U
Oct 21 22.530 22.640 22.215 22.320 -0.252 22.387s 04:00P Chart for QSI1V Options for QSI1V
Nov 21 22.555 22.670 22.140 22.345 -0.252 22.411s 04:00P Chart for QSI1X Options for QSI1X
Dec 21 22.530 22.790 22.090 22.415 -0.254 22.425s 04:00P Chart for QSI1Z Options for QSI1Z
Jan 22 22.380 22.380 22.380 22.380 -0.254 22.447s 04:00P Chart for QSI2F Options for QSI2F
Mar 22 22.565 22.825 22.145 22.445 -0.254 22.473s 04:00P Chart for QSI2H Options for QSI2H
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Sep 21 4.2175 4.2860 4.2175 4.2860 0.0565 4.2875s 04:00P Chart for QHG1U Options for QHG1U
Oct 21 4.2350 4.2900 4.2295 4.2850 0.0535 4.2840s 04:00P Chart for QHG1V Options for QHG1V
Nov 21 4.2290 4.2990 4.2200 4.2845 0.0535 4.2845s 04:00P Chart for QHG1X Options for QHG1X
Dec 21 4.2300 4.3020 4.2030 4.2815 0.0545 4.2855s 04:00P Chart for QHG1Z Options for QHG1Z
Jan 22 4.2455 4.2900 4.2455 4.2820 0.0520 4.2820s 04:00P Chart for QHG2F Options for QHG2F
Feb 22 4.2515 4.2845 4.2515 4.2845 0.0500 4.2830s 04:00P Chart for QHG2G Options for QHG2G
Mar 22 4.2215 4.2900 4.1995 4.2680 0.0500 4.2760s 04:00P Chart for QHG2H Options for QHG2H
Apr 22 4.2700 4.2700 4.2700 4.2700 0.0475 4.2725s 04:00P Chart for QHG2J Options for QHG2J
May 22 4.2160 4.2770 4.2160 4.2600 0.0470 4.2675s 04:00P Chart for QHG2K Options for QHG2K
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



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