Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Oct 19 53.25 54.25 52.96 54.04 -0.13 54.17 02:44A Chart for QCL9V Options for QCL9V
Nov 19 53.16 54.09 52.84 53.89 -0.13 54.02 02:44A Chart for QCL9X Options for QCL9X
Dec 19 52.84 53.81 52.60 53.62 -0.12 53.74 02:44A Chart for QCL9Z Options for QCL9Z
Jan 20 52.50 53.49 52.35 53.30 -0.11 53.41 02:45A Chart for QCL0F Options for QCL0F
Feb 20 52.26 53.09 52.06 52.93 -0.16 53.09 02:45A Chart for QCL0G Options for QCL0G
Mar 20 52.21 52.83 51.86 52.72 -0.10 52.82 02:45A Chart for QCL0H Options for QCL0H
Apr 20 51.77 52.44 51.77 52.44 -0.14 52.58 02:45A Chart for QCL0J Options for QCL0J
May 20 51.50 52.23 51.50 52.23 -0.11 52.34 02:45A Chart for QCL0K Options for QCL0K
Jun 20 51.27 52.15 51.22 52.01 -0.12 52.13 02:45A Chart for QCL0M Options for QCL0M
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Sep 19 2.169 2.186 2.159 2.174 0.022 2.152 02:45A Chart for QNG9U Options for QNG9U
Oct 19 2.171 2.188 2.160 2.179 0.023 2.156 02:45A Chart for QNG9V Options for QNG9V
Nov 19 2.227 2.242 2.218 2.234 0.022 2.212 02:45A Chart for QNG9X Options for QNG9X
Dec 19 2.409 2.423 2.400 2.415 0.020 2.395 02:45A Chart for QNG9Z Options for QNG9Z
Jan 20 2.519 2.530 2.513 2.526 0.018 2.508 02:45A Chart for QNG0F Options for QNG0F
Feb 20 2.499 2.507 2.490 2.502 0.018 2.484 02:45A Chart for QNG0G Options for QNG0G
Mar 20 2.427 2.434 2.427 2.433 0.019 2.414 02:45A Chart for QNG0H Options for QNG0H
Apr 20 2.262 2.265 2.261 2.261 0.016 2.245 02:45A Chart for QNG0J Options for QNG0J
May 20 2.252 2.255 2.246 2.250 0.015 2.235 02:45A Chart for QNG0K Options for QNG0K
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Sep 19 1.7964 1.8191 1.7942 1.8150 -0.0006 1.8156 02:44A Chart for QHO9U Options for QHO9U
Oct 19 1.8018 1.8294 1.8017 1.8233 -0.0002 1.8235 02:44A Chart for QHO9V Options for QHO9V
Nov 19 1.8088 1.8329 1.8061 1.8273 -0.0001 1.8274 02:44A Chart for QHO9X Options for QHO9X
Dec 19 1.8115 1.8295 1.8075 1.8292 -0.0002 1.8294 02:45A Chart for QHO9Z Options for QHO9Z
Jan 20 1.8131 1.8341 1.8098 1.8303 -0.0007 1.8310 02:45A Chart for QHO0F Options for QHO0F
Feb 20 1.8500 1.8500 1.8097 1.8228 -0.0235 1.8261s 02:45A Chart for QHO0G Options for QHO0G
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Sep 19 1.6378 1.6517 1.6227 1.6477 0.0049 1.6428 02:44A Chart for QRB9U Options for QRB9U
Oct 19 1.5194 1.5333 1.5026 1.5290 0.0020 1.5270 02:44A Chart for QRB9V Options for QRB9V
Nov 19 1.4808 1.5020 1.4725 1.4963 -0.0005 1.4968 02:44A Chart for QRB9X Options for QRB9X
Dec 19 1.4626 1.4770 1.4492 1.4750 0.0024 1.4726 02:45A Chart for QRB9Z Options for QRB9Z
Jan 20 1.4415 1.4678 1.4415 1.4678 0.0038 1.4640 02:45A Chart for QRB0F Options for QRB0F
Feb 20 1.4697 1.4800 1.4518 1.4642 -0.0184 1.4678s 02:45A Chart for QRB0G Options for QRB0G
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Sep 19 1.308 1.308 1.308 1.308 -0.009 1.317 02:23A Chart for @AC9U Options for @AC9U
Oct 19 1.316 1.330 1.316 1.325 -0.019 1.320s 02:43A Chart for @AC9V Options for @AC9V
Nov 19 1.340 -0.019 1.325s 01:46A Chart for @AC9X Options for @AC9X
Dec 19 1.322 -0.019 1.344s 01:43A Chart for @AC9Z Options for @AC9Z
Jan 20 1.344 -0.019 1.344s 08/23 Chart for @AC0F Options for @AC0F
Feb 20 1.344 -0.019 1.344s 08/23 Chart for @AC0G Options for @AC0G
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
Aug 19 1543.2 1543.3 1529.2 1529.9 3.3 1526.6 02:45A Chart for QGC9Q Options for QGC9Q
Sep 19 1535.4 1555.0 1525.4 1529.2 1.3 1527.9 02:45A Chart for QGC9U Options for QGC9U
Oct 19 1537.5 1558.6 1528.8 1534.2 2.8 1531.4 02:45A Chart for QGC9V Options for QGC9V
Dec 19 1545.4 1565.0 1535.1 1540.5 2.9 1537.6 02:45A Chart for QGC9Z Options for QGC9Z
Feb 20 1555.2 1570.0 1546.2 1546.5 3.0 1543.5 02:45A Chart for QGC0G Options for QGC0G
Apr 20 1567.1 1575.1 1549.1 1554.2 5.8 1548.4 02:45A Chart for QGC0J Options for QGC0J
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Aug 19 17.120 17.395 Chart for QSI9Q Options for QSI9Q
Sep 19 17.500 17.755 17.495 17.545 0.132 17.413 02:45A Chart for QSI9U Options for QSI9U
Oct 19 17.460 17.765 17.460 17.600 0.142 17.458 02:45A Chart for QSI9V Options for QSI9V
Dec 19 17.650 17.900 17.640 17.685 0.131 17.554 02:45A Chart for QSI9Z Options for QSI9Z
Jan 20 17.880 17.880 17.880 17.880 0.290 17.590 02:45A Chart for QSI0F Options for QSI0F
Mar 20 17.740 17.955 17.740 17.800 0.132 17.668 02:45A Chart for QSI0H Options for QSI0H
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Aug 19 2.5395 2.5260 Chart for QHG9Q Options for QHG9Q
Sep 19 2.5160 2.5370 2.4910 2.5350 0.0050 2.5300 02:45A Chart for QHG9U Options for QHG9U
Oct 19 2.5200 2.5400 2.5000 2.5400 0.0055 2.5345 02:45A Chart for QHG9V Options for QHG9V
Nov 19 2.5160 2.5160 2.5160 2.5160 -0.0205 2.5365 02:45A Chart for QHG9X Options for QHG9X
Dec 19 2.5250 2.5450 2.4990 2.5435 0.0060 2.5375 02:45A Chart for QHG9Z Options for QHG9Z
Jan 20 2.5200 2.5200 2.5200 2.5200 -0.0240 2.5440 02:45A Chart for QHG0F Options for QHG0F
Feb 20 2.5100 2.5100 2.5100 2.5100 -0.0370 2.5470 02:45A Chart for QHG0G Options for QHG0G
Mar 20 2.5300 2.5515 2.5100 2.5445 -0.0025 2.5470 02:45A Chart for QHG0H Options for QHG0H
Apr 20 2.5545 2.5520 Chart for QHG0J Options for QHG0J
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



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