Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Jan 20 59.36 59.60 59.30 59.50 0.32 59.18 08:59P Chart for QCL0F Options for QCL0F
Feb 20 59.26 59.50 59.19 59.38 0.32 59.06 08:59P Chart for QCL0G Options for QCL0G
Mar 20 58.88 59.20 58.88 59.09 0.33 58.76 08:59P Chart for QCL0H Options for QCL0H
Apr 20 58.64 58.79 58.64 58.70 0.34 58.36 08:59P Chart for QCL0J Options for QCL0J
May 20 58.19 58.34 58.19 58.30 0.35 57.95 08:58P Chart for QCL0K Options for QCL0K
Jun 20 57.76 57.92 57.72 57.83 0.30 57.53 08:58P Chart for QCL0M Options for QCL0M
Jul 20 56.79 57.52 56.78 57.14 0.38 57.09s 08:58P Chart for QCL0N Options for QCL0N
Aug 20 56.41 57.01 56.39 56.75 0.39 56.67s 08:58P Chart for QCL0Q Options for QCL0Q
Sep 20 56.46 56.58 56.43 56.52 0.25 56.27 08:58P Chart for QCL0U Options for QCL0U
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Jan 20 2.341 2.342 2.319 2.321 -0.007 2.328 08:59P Chart for QNG0F Options for QNG0F
Feb 20 2.327 2.328 2.305 2.310 -0.010 2.320 08:59P Chart for QNG0G Options for QNG0G
Mar 20 2.281 2.281 2.255 2.259 -0.012 2.271 08:58P Chart for QNG0H Options for QNG0H
Apr 20 2.204 2.204 2.185 2.189 -0.011 2.200 08:58P Chart for QNG0J Options for QNG0J
May 20 2.206 2.206 2.201 2.203 -0.011 2.214 08:58P Chart for QNG0K Options for QNG0K
Jun 20 2.255 2.255 2.251 2.253 -0.010 2.263 08:58P Chart for QNG0M Options for QNG0M
Jul 20 2.303 2.303 2.303 2.303 -0.012 2.315 08:59P Chart for QNG0N Options for QNG0N
Aug 20 2.288 2.340 2.287 2.321 0.040 2.327s 08:59P Chart for QNG0Q Options for QNG0Q
Sep 20 2.285 2.326 2.275 2.307 0.039 2.313s 08:58P Chart for QNG0U Options for QNG0U
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Jan 20 1.9553 1.9623 1.9553 1.9612 0.0104 1.9508 08:58P Chart for QHO0F Options for QHO0F
Feb 20 1.9533 1.9612 1.9533 1.9594 0.0094 1.9500 08:58P Chart for QHO0G Options for QHO0G
Mar 20 1.9520 1.9532 1.9505 1.9520 0.0093 1.9427 08:58P Chart for QHO0H Options for QHO0H
Apr 20 1.9353 1.9363 1.9350 1.9363 0.0096 1.9267 08:58P Chart for QHO0J Options for QHO0J
May 20 1.9003 1.9267 1.9003 1.9170 0.0197 1.9153s 08:58P Chart for QHO0K Options for QHO0K
Jun 20 1.8899 1.9188 1.8899 1.9095 0.0192 1.9061s 08:58P Chart for QHO0M Options for QHO0M
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Jan 20 1.6325 1.6419 1.6307 1.6392 0.0109 1.6283 08:59P Chart for QRB0F Options for QRB0F
Feb 20 1.6409 1.6465 1.6409 1.6454 0.0104 1.6350 08:59P Chart for QRB0G Options for QRB0G
Mar 20 1.6577 1.6580 1.6568 1.6570 0.0098 1.6472 08:59P Chart for QRB0H Options for QRB0H
Apr 20 1.8308 1.8308 1.8308 1.8308 0.0097 1.8211 08:59P Chart for QRB0J Options for QRB0J
May 20 1.8284 1.8441 1.8188 1.8311 0.0028 1.8240s 08:59P Chart for QRB0K Options for QRB0K
Jun 20 1.8213 1.8214 1.8213 1.8214 0.0096 1.8118 08:59P Chart for QRB0M Options for QRB0M
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Jan 20 1.359 1.359 1.359 1.359 0.015 1.344 07:12P Chart for @AC0F Options for @AC0F
Feb 20 1.378 1.378 1.378 1.378 0.014 1.364 06:54P Chart for @AC0G Options for @AC0G
Mar 20 1.415 0.022 1.384s 06:54P Chart for @AC0H Options for @AC0H
Apr 20 1.415 0.022 1.415s 05:00P Chart for @AC0J Options for @AC0J
May 20 1.415 0.022 1.415s 04:00P Chart for @AC0K Options for @AC0K
Jun 20 1.415 0.022 1.415s 04:00P Chart for @AC0M Options for @AC0M
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
Dec 19 1463.1 1463.7 1463.1 1463.7 - 3.0 1466.7 08:59P Chart for QGC9Z Options for QGC9Z
Jan 20 1469.5 1470.4 1463.3 1470.0 0.2 1469.8 08:59P Chart for QGC0F Options for QGC0F
Feb 20 1470.8 1474.3 1465.5 1473.4 1.1 1472.3 08:59P Chart for QGC0G Options for QGC0G
Apr 20 1477.9 1479.7 1472.2 1479.1 1.2 1477.9 08:59P Chart for QGC0J Options for QGC0J
Jun 20 1481.8 1485.0 1476.5 1484.3 1.2 1483.1 08:59P Chart for QGC0M Options for QGC0M
Aug 20 1485.0 1486.5 1485.0 1486.5 - 1.9 1488.4 08:59P Chart for QGC0Q Options for QGC0Q
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Dec 19 16.880 16.880 16.825 16.855 0.010 16.845 08:55P Chart for QSI9Z Options for QSI9Z
Jan 20 16.875 16.875 16.870 16.870 0.008 16.862 08:59P Chart for QSI0F Options for QSI0F
Feb 20 16.970 16.912 Chart for QSI0G Options for QSI0G
Mar 20 16.970 17.015 16.915 16.970 0.021 16.949 08:59P Chart for QSI0H Options for QSI0H
May 20 17.030 17.090 17.030 17.060 0.022 17.038 08:59P Chart for QSI0K Options for QSI0K
Jul 20 17.165 17.119 Chart for QSI0N Options for QSI0N
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Dec 19 2.8150 2.8200 2.8145 2.8145 0.0250 2.7895 08:59P Chart for QHG9Z Options for QHG9Z
Jan 20 2.8125 2.8190 2.8025 2.8095 0.0215 2.7880 08:59P Chart for QHG0F Options for QHG0F
Feb 20 2.8160 2.8250 2.8115 2.8115 0.0190 2.7925 08:59P Chart for QHG0G Options for QHG0G
Mar 20 2.8135 2.8310 2.8105 2.8190 0.0225 2.7965 08:59P Chart for QHG0H Options for QHG0H
Apr 20 2.8015 2.8020 Chart for QHG0J Options for QHG0J
May 20 2.8250 2.8405 2.8215 2.8275 0.0200 2.8075 08:59P Chart for QHG0K Options for QHG0K
Jun 20 2.8280 2.8115 Chart for QHG0M Options for QHG0M
Jul 20 2.8290 2.8150 Chart for QHG0N Options for QHG0N
Aug 20 2.6795 2.8180 Chart for QHG0Q Options for QHG0Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



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