Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Oct 17 49.84 50.65 49.75 50.29 0.93 50.41 01:40P Chart for QCL7V Options for QCL7V
Nov 17 50.27 51.11 50.13 50.63 0.73 50.69 02:39P Chart for QCL7X Options for QCL7X
Dec 17 50.54 51.41 50.46 50.96 0.72 51.04 02:39P Chart for QCL7Z Options for QCL7Z
Jan 18 50.81 51.60 50.70 51.20 0.70 51.29 02:39P Chart for QCL8F Options for QCL8F
Feb 18 50.97 51.73 50.90 51.35 0.66 51.46 02:39P Chart for QCL8G Options for QCL8G
Mar 18 51.13 51.79 51.01 51.49 0.67 51.56 02:39P Chart for QCL8H Options for QCL8H
Apr 18 51.19 51.80 51.04 51.54 0.64 51.60 02:39P Chart for QCL8J Options for QCL8J
May 18 51.20 51.72 51.13 51.50 0.56 51.60 02:39P Chart for QCL8K Options for QCL8K
Jun 18 51.12 51.75 51.05 51.44 0.49 51.58 02:39P Chart for QCL8M Options for QCL8M
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Oct 17 3.118 3.148 3.079 3.080 -0.042 3.094 02:39P Chart for QNG7V Options for QNG7V
Nov 17 3.171 3.203 3.136 3.138 -0.037 3.149 02:39P Chart for QNG7X Options for QNG7X
Dec 17 3.315 3.341 3.280 3.280 -0.039 3.291 02:39P Chart for QNG7Z Options for QNG7Z
Jan 18 3.414 3.437 3.380 3.380 -0.039 3.392 02:40P Chart for QNG8F Options for QNG8F
Feb 18 3.419 3.435 3.383 3.383 -0.036 3.395 02:39P Chart for QNG8G Options for QNG8G
Mar 18 3.368 3.386 3.337 3.338 -0.032 3.351 02:39P Chart for QNG8H Options for QNG8H
Apr 18 2.985 2.990 2.974 2.978 -0.008 2.986 02:39P Chart for QNG8J Options for QNG8J
May 18 2.937 2.952 2.936 2.939 -0.008 2.948 02:39P Chart for QNG8K Options for QNG8K
Jun 18 2.966 2.974 2.962 2.967 -0.003 2.971 02:39P Chart for QNG8M Options for QNG8M
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Oct 17 1.7831 1.8101 1.7732 1.8050 0.0324 1.8070 02:38P Chart for QHO7V Options for QHO7V
Nov 17 1.7756 1.8034 1.7665 1.7969 0.0314 1.7991 02:39P Chart for QHO7X Options for QHO7X
Dec 17 1.7690 1.7943 1.7593 1.7875 0.0297 1.7899 02:39P Chart for QHO7Z Options for QHO7Z
Jan 18 1.7577 1.7863 1.7532 1.7797 0.0285 1.7817 02:39P Chart for QHO8F Options for QHO8F
Feb 18 1.7465 1.7738 1.7429 1.7678 0.0272 1.7694 02:39P Chart for QHO8G Options for QHO8G
Mar 18 1.7286 1.7564 1.7277 1.7491 0.0236 1.7529 02:39P Chart for QHO8H Options for QHO8H
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Oct 17 1.6630 1.6688 1.6419 1.6513 -0.0037 1.6551 02:39P Chart for QRB7V Options for QRB7V
Nov 17 1.6169 1.6216 1.6027 1.6124 0.0065 1.6158 02:39P Chart for QRB7X Options for QRB7X
Dec 17 1.5820 1.5914 1.5742 1.5848 0.0130 1.5884 02:39P Chart for QRB7Z Options for QRB7Z
Jan 18 1.5692 1.5797 1.5632 1.5740 0.0157 1.5779 02:39P Chart for QRB8F Options for QRB8F
Feb 18 1.5724 1.5846 1.5677 1.5788 0.0163 1.5827 02:39P Chart for QRB8G Options for QRB8G
Mar 18 1.5838 1.5977 1.5812 1.5950 0.0186 1.5967 02:39P Chart for QRB8H Options for QRB8H
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Oct 17 1.559 1.559 1.529 1.529 -0.028 1.538 02:35P Chart for @AC7V Options for @AC7V
Nov 17 1.498 1.505 1.479 1.480 -0.021 1.490 02:35P Chart for @AC7X Options for @AC7X
Dec 17 1.467 1.470 1.460 1.465 -0.011 1.460 02:35P Chart for @AC7Z Options for @AC7Z
Jan 18 1.435 -0.011 1.433 01:45P Chart for @AC8F Options for @AC8F
Feb 18 1.443 -0.011 1.443 01:16P Chart for @AC8G Options for @AC8G
Mar 18 1.466 -0.011 1.466 01:16P Chart for @AC8H Options for @AC8H
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
Sep 17 1300.9 1300.9 1298.7 1300.0 - 6.2 1312.0 02:39P Chart for QGC7U Options for QGC7U
Oct 17 1310.7 1315.7 1295.6 1300.3 - 6.4 1312.5 02:39P Chart for QGC7V Options for QGC7V
Nov 17 1311.9 1316.5 1297.8 1301.7 - 6.5 1314.0 02:39P Chart for QGC7X Options for QGC7X
Dec 17 1314.7 1319.8 1299.5 1304.1 - 6.5 1316.4 02:39P Chart for QGC7Z Options for QGC7Z
Feb 18 1318.8 1323.5 1303.7 1308.5 - 6.3 1320.5 02:39P Chart for QGC8G Options for QGC8G
Apr 18 1323.3 1327.3 1307.8 1311.6 - 7.1 1324.4 02:39P Chart for QGC8J Options for QGC8J
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Sep 17 17.255 17.340 17.010 17.055 -0.140 17.251 02:39P Chart for QSI7U Options for QSI7U
Oct 17 17.285 17.335 16.970 17.080 -0.134 17.265 02:39P Chart for QSI7V Options for QSI7V
Nov 17 17.325 17.330 17.035 17.115 -0.132 17.301 02:39P Chart for QSI7X Options for QSI7X
Dec 17 17.345 17.445 17.010 17.150 -0.129 17.334 02:39P Chart for QSI7Z Options for QSI7Z
Jan 18 17.350 17.420 17.120 17.175 -0.138 17.367 02:39P Chart for QSI8F Options for QSI8F
Mar 18 17.460 17.535 17.115 17.245 -0.132 17.431 02:39P Chart for QSI8H Options for QSI8H
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Sep 17 2.9565 2.9665 2.9360 2.9395 -0.0100 2.9495 02:39P Chart for QHG7U Options for QHG7U
Oct 17 2.9690 2.9720 2.9400 2.9435 -0.0125 2.9545 02:39P Chart for QHG7V Options for QHG7V
Nov 17 2.9770 2.9770 2.9550 2.9615 -0.0005 2.9620 02:39P Chart for QHG7X Options for QHG7X
Dec 17 2.9770 2.9930 2.9535 2.9610 -0.0085 2.9690 02:39P Chart for QHG7Z Options for QHG7Z
Jan 18 2.9870 2.9950 2.9710 2.9710 2.9760 02:39P Chart for QHG8F Options for QHG8F
Feb 18 2.9940 2.9940 2.9915 2.9915 2.9830 02:38P Chart for QHG8G Options for QHG8G
Mar 18 2.9955 3.0120 2.9730 2.9800 -0.0085 2.9880 02:39P Chart for QHG8H Options for QHG8H
Apr 18 2.9830 -0.0005 2.9950 02:38P Chart for QHG8J Options for QHG8J
May 18 3.0110 3.0165 2.9865 2.9890 -0.0120 3.0000 02:39P Chart for QHG8K Options for QHG8K
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



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