Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Jun 18 72.53 72.72 72.42 72.51 0.27 72.24 04:18A Chart for QCL8M Options for QCL8M
Jul 18 72.62 72.78 72.48 72.56 0.21 72.35 04:18A Chart for QCL8N Options for QCL8N
Aug 18 72.39 72.49 72.21 72.30 0.22 72.08 04:18A Chart for QCL8Q Options for QCL8Q
Sep 18 71.80 71.92 71.63 71.76 0.22 71.54 04:19A Chart for QCL8U Options for QCL8U
Oct 18 71.16 71.31 71.05 71.19 0.23 70.96 04:19A Chart for QCL8V Options for QCL8V
Nov 18 70.54 70.74 70.50 70.61 0.19 70.42 04:19A Chart for QCL8X Options for QCL8X
Dec 18 70.02 70.27 69.99 70.11 0.17 69.94 04:19A Chart for QCL8Z Options for QCL8Z
Jan 19 69.51 69.78 69.49 69.68 0.22 69.46 04:19A Chart for QCL9F Options for QCL9F
Feb 19 68.92 69.10 68.92 69.10 0.20 68.90 04:19A Chart for QCL9G Options for QCL9G
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Jun 18 2.827 2.833 2.816 2.827 0.017 2.810 04:17A Chart for QNG8M Options for QNG8M
Jul 18 2.867 2.871 2.854 2.864 0.014 2.850 04:18A Chart for QNG8N Options for QNG8N
Aug 18 2.880 2.886 2.872 2.883 0.014 2.869 04:17A Chart for QNG8Q Options for QNG8Q
Sep 18 2.862 2.868 2.855 2.864 0.011 2.853 04:17A Chart for QNG8U Options for QNG8U
Oct 18 2.868 2.876 2.863 2.870 0.010 2.860 04:18A Chart for QNG8V Options for QNG8V
Nov 18 2.908 2.917 2.908 2.914 0.011 2.903 04:17A Chart for QNG8X Options for QNG8X
Dec 18 3.004 3.017 3.004 3.015 0.013 3.002 04:17A Chart for QNG8Z Options for QNG8Z
Jan 19 3.090 3.090 3.084 3.090 0.008 3.082 04:17A Chart for QNG9F Options for QNG9F
Feb 19 3.056 3.056 3.056 3.056 0.011 3.045 04:17A Chart for QNG9G Options for QNG9G
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Jun 18 2.2809 2.2842 2.2730 2.2777 0.0039 2.2738 04:18A Chart for QHO8M Options for QHO8M
Jul 18 2.2767 2.2800 2.2682 2.2732 0.0035 2.2697 04:18A Chart for QHO8N Options for QHO8N
Aug 18 2.2759 2.2791 2.2680 2.2726 0.0040 2.2686 04:18A Chart for QHO8Q Options for QHO8Q
Sep 18 2.2790 2.2810 2.2723 2.2780 0.0064 2.2716 04:19A Chart for QHO8U Options for QHO8U
Oct 18 2.2756 2.2830 2.2744 2.2801 0.0064 2.2737 04:19A Chart for QHO8V Options for QHO8V
Nov 18 2.2745 2.2815 2.2745 2.2815 0.0077 2.2738 04:19A Chart for QHO8X Options for QHO8X
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Jun 18 2.2629 2.2665 2.2567 2.2575 0.0010 2.2565 04:18A Chart for QRB8M Options for QRB8M
Jul 18 2.2587 2.2622 2.2525 2.2542 0.0018 2.2524 04:18A Chart for QRB8N Options for QRB8N
Aug 18 2.2484 2.2510 2.2415 2.2435 0.0014 2.2421 04:18A Chart for QRB8Q Options for QRB8Q
Sep 18 2.2282 2.2302 2.2216 2.2246 0.0026 2.2220 04:19A Chart for QRB8U Options for QRB8U
Oct 18 2.0902 2.0967 2.0902 2.0961 0.0051 2.0910 04:19A Chart for QRB8V Options for QRB8V
Nov 18 2.0537 2.0587 2.0520 2.0550 0.0025 2.0525 04:19A Chart for QRB8X Options for QRB8X
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Jun 18 1.478 1.495 1.477 1.490 0.025 1.489s 04:12A Chart for @AC8M Options for @AC8M
Jul 18 1.510 1.510 1.510 1.510 0.002 1.508 04:12A Chart for @AC8N Options for @AC8N
Aug 18 1.515 1.527 1.515 1.526 0.025 1.525s 04:12A Chart for @AC8Q Options for @AC8Q
Sep 18 1.529 1.536 1.529 1.534 0.019 1.534s 03:20A Chart for @AC8U Options for @AC8U
Oct 18 1.539 1.539 1.539 1.539 0.020 1.530s 05/21 Chart for @AC8V Options for @AC8V
Nov 18 1.490 0.020 1.523s 05/21 Chart for @AC8X Options for @AC8X
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
May 18 1292.1 1290.2 Chart for QGC8K Options for QGC8K
Jun 18 1292.3 1296.0 1287.2 1293.3 2.4 1290.9 04:19A Chart for QGC8M Options for QGC8M
Jul 18 1294.5 1298.0 1289.9 1296.3 2.8 1293.5 04:19A Chart for QGC8N Options for QGC8N
Aug 18 1298.2 1301.3 1292.8 1298.8 2.4 1296.4 04:19A Chart for QGC8Q Options for QGC8Q
Oct 18 1304.1 1307.5 1299.9 1305.4 2.7 1302.7 04:19A Chart for QGC8V Options for QGC8V
Dec 18 1310.5 1314.0 1305.5 1311.7 2.6 1309.1 04:19A Chart for QGC8Z Options for QGC8Z
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
May 18 16.460 16.452 Chart for QSI8K Options for QSI8K
Jun 18 16.435 16.565 16.425 16.540 0.065 16.475 04:19A Chart for QSI8M Options for QSI8M
Jul 18 16.530 16.605 16.465 16.575 0.055 16.520 04:19A Chart for QSI8N Options for QSI8N
Sep 18 16.620 16.680 16.560 16.680 0.077 16.603 04:18A Chart for QSI8U Options for QSI8U
Dec 18 16.755 16.810 16.710 16.800 0.064 16.736 04:18A Chart for QSI8Z Options for QSI8Z
Jan 19 16.715 16.778 Chart for QSI9F Options for QSI9F
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
May 18 3.1000 3.1000 3.1000 3.1000 0.0145 3.0855 04:19A Chart for QHG8K Options for QHG8K
Jun 18 3.0880 3.1145 3.0810 3.1085 0.0205 3.0880 04:19A Chart for QHG8M Options for QHG8M
Jul 18 3.1005 3.1285 3.0880 3.1170 0.0185 3.0985 04:19A Chart for QHG8N Options for QHG8N
Aug 18 3.1210 3.1210 3.1210 3.1210 0.0115 3.1095 04:19A Chart for QHG8Q Options for QHG8Q
Sep 18 3.1220 3.1490 3.1100 3.1385 0.0185 3.1200 04:19A Chart for QHG8U Options for QHG8U
Oct 18 3.1420 3.1420 3.1420 3.1420 0.0115 3.1305 04:19A Chart for QHG8V Options for QHG8V
Nov 18 3.1505 3.1505 3.1505 3.1505 0.0115 3.1390 04:19A Chart for QHG8X Options for QHG8X
Dec 18 3.1460 3.1715 3.1370 3.1665 0.0205 3.1460 04:19A Chart for QHG8Z Options for QHG8Z
Jan 19 3.1680 3.1680 3.1680 3.1680 0.0125 3.1555 04:19A Chart for QHG9F Options for QHG9F
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



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