Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
May 19 63.75 64.16 63.46 64.00 0.24 64.00s 04/18 Chart for QCL9K Options for QCL9K
Jun 19 63.85 64.24 63.55 64.06 0.20 64.07s 04/18 Chart for QCL9M Options for QCL9M
Jul 19 63.94 64.28 63.62 64.11 0.18 64.12s 04/18 Chart for QCL9N Options for QCL9N
Aug 19 63.91 64.26 63.66 64.12 0.14 64.11s 04/18 Chart for QCL9Q Options for QCL9Q
Sep 19 63.87 64.16 63.62 64.03 0.09 64.01s 04/18 Chart for QCL9U Options for QCL9U
Oct 19 63.70 64.00 63.49 63.82 0.05 63.83s 04/18 Chart for QCL9V Options for QCL9V
Nov 19 63.46 63.78 63.25 63.57 63.58s 04/18 Chart for QCL9X Options for QCL9X
Dec 19 63.27 63.51 62.95 63.30 -0.03 63.28s 04/18 Chart for QCL9Z Options for QCL9Z
Jan 20 62.96 63.15 62.65 62.89 -0.07 62.94s 04/18 Chart for QCL0F Options for QCL0F
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
May 19 2.506 2.521 2.478 2.492 -0.027 2.490s 04/18 Chart for QNG9K Options for QNG9K
Jun 19 2.549 2.561 2.525 2.539 -0.024 2.535s 04/18 Chart for QNG9M Options for QNG9M
Jul 19 2.612 2.623 2.590 2.603 -0.024 2.599s 04/18 Chart for QNG9N Options for QNG9N
Aug 19 2.640 2.649 2.617 2.630 -0.025 2.627s 04/18 Chart for QNG9Q Options for QNG9Q
Sep 19 2.640 2.643 2.613 2.632 -0.027 2.622s 04/18 Chart for QNG9U Options for QNG9U
Oct 19 2.667 2.672 2.642 2.657 -0.027 2.652s 04/18 Chart for QNG9V Options for QNG9V
Nov 19 2.742 2.747 2.718 2.732 -0.025 2.732s 04/18 Chart for QNG9X Options for QNG9X
Dec 19 2.902 2.906 2.879 2.897 -0.027 2.890s 04/18 Chart for QNG9Z Options for QNG9Z
Jan 20 2.985 2.987 2.959 2.973 -0.027 2.972s 04/18 Chart for QNG0F Options for QNG0F
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
May 19 2.0701 2.0823 2.0618 2.0725 0.0017 2.0709s 04/18 Chart for QHO9K Options for QHO9K
Jun 19 2.0718 2.0839 2.0633 2.0751 0.0026 2.0740s 04/18 Chart for QHO9M Options for QHO9M
Jul 19 2.0763 2.0888 2.0692 2.0814 0.0033 2.0801s 04/18 Chart for QHO9N Options for QHO9N
Aug 19 2.0833 2.0949 2.0757 2.0893 0.0040 2.0875s 04/18 Chart for QHO9Q Options for QHO9Q
Sep 19 2.0926 2.1033 2.0860 2.0991 0.0040 2.0974s 04/18 Chart for QHO9U Options for QHO9U
Oct 19 2.1092 2.1099 2.1010 2.1080 0.0044 2.1068s 04/18 Chart for QHO9V Options for QHO9V
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
May 19 2.0484 2.0743 2.0359 2.0700 0.0304 2.0722s 04/18 Chart for QRB9K Options for QRB9K
Jun 19 2.0171 2.0341 2.0034 2.0310 0.0214 2.0325s 04/18 Chart for QRB9M Options for QRB9M
Jul 19 1.9881 2.0058 1.9786 2.0031 0.0185 2.0045s 04/18 Chart for QRB9N Options for QRB9N
Aug 19 1.9563 1.9770 1.9542 1.9741 0.0152 1.9758s 04/18 Chart for QRB9Q Options for QRB9Q
Sep 19 1.9300 1.9447 1.9245 1.9414 0.0124 1.9434s 04/18 Chart for QRB9U Options for QRB9U
Oct 19 1.7810 1.7960 1.7751 1.7952 0.0104 1.7951s 04/18 Chart for QRB9V Options for QRB9V
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
May 19 1.327 1.335 1.327 1.335 0.001 1.333s 04/18 Chart for @AC9K Options for @AC9K
Jun 19 1.351 1.351 1.343 1.343 0.001 1.347s 04/18 Chart for @AC9M Options for @AC9M
Jul 19 1.363 1.363 1.363 1.363 0.001 1.357s 04/18 Chart for @AC9N Options for @AC9N
Aug 19 1.352 0.001 1.362s 04/18 Chart for @AC9Q Options for @AC9Q
Sep 19 1.347 0.001 1.361s 04/18 Chart for @AC9U Options for @AC9U
Oct 19 1.311 0.001 1.359s 04/18 Chart for @AC9V Options for @AC9V
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
Apr 19 1270.8 1273.6 1270.1 1273.1 - 0.3 1271.9s 04/18 Chart for QGC9J Options for QGC9J
May 19 1273.5 1276.6 1270.4 1274.0 - 0.7 1273.1s 04/18 Chart for QGC9K Options for QGC9K
Jun 19 1276.2 1279.7 1273.0 1277.9 - 0.8 1276.0s 04/18 Chart for QGC9M Options for QGC9M
Aug 19 1282.1 1285.4 1278.9 1283.8 - 0.8 1282.0s 04/18 Chart for QGC9Q Options for QGC9Q
Oct 19 1288.4 1290.2 1285.1 1288.0 - 0.8 1288.0s 04/18 Chart for QGC9V Options for QGC9V
Dec 19 1293.7 1296.9 1291.0 1295.1 - 0.6 1294.1s 04/18 Chart for QGC9Z Options for QGC9Z
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Apr 19 14.890 14.890 14.890 14.890 0.016 14.937s 04/18 Chart for QSI9J Options for QSI9J
May 19 14.940 14.990 14.895 14.965 0.016 14.955s 04/18 Chart for QSI9K Options for QSI9K
Jun 19 14.965 15.015 14.955 15.000 0.020 14.999s 04/18 Chart for QSI9M Options for QSI9M
Jul 19 15.020 15.070 14.975 15.040 0.020 15.038s 04/18 Chart for QSI9N Options for QSI9N
Sep 19 15.090 15.145 15.080 15.145 0.020 15.127s 04/18 Chart for QSI9U Options for QSI9U
Dec 19 15.240 15.275 15.195 15.255 0.021 15.259s 04/18 Chart for QSI9Z Options for QSI9Z
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Apr 19 2.9355 2.9360 2.9330 2.9330 -0.0480 2.9275s 04/18 Chart for QHG9J Options for QHG9J
May 19 2.9610 2.9640 2.9030 2.9185 -0.0475 2.9200s 04/18 Chart for QHG9K Options for QHG9K
Jun 19 2.9640 2.9640 2.9140 2.9210 -0.0470 2.9230s 04/18 Chart for QHG9M Options for QHG9M
Jul 19 2.9675 2.9700 2.9115 2.9250 -0.0470 2.9265s 04/18 Chart for QHG9N Options for QHG9N
Aug 19 2.9380 2.9390 2.9355 2.9355 -0.0465 2.9325s 04/18 Chart for QHG9Q Options for QHG9Q
Sep 19 2.9745 2.9760 2.9200 2.9350 -0.0460 2.9350s 04/18 Chart for QHG9U Options for QHG9U
Oct 19 2.9825 2.9825 2.9435 2.9445 -0.0455 2.9410s 04/18 Chart for QHG9V Options for QHG9V
Nov 19 2.9870 2.9870 2.9870 2.9870 -0.0445 2.9470s 04/18 Chart for QHG9X Options for QHG9X
Dec 19 2.9765 2.9790 2.9370 2.9485 -0.0445 2.9460s 04/18 Chart for QHG9Z Options for QHG9Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



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