Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Jan 18 58.05 59.05 57.75 58.97 0.95 58.95 12:45P Chart for QCL8F Options for QCL8F
Feb 18 58.01 58.99 57.74 58.91 0.89 58.91 12:45P Chart for QCL8G Options for QCL8G
Mar 18 57.93 58.81 57.65 58.74 0.80 58.73 12:45P Chart for QCL8H Options for QCL8H
Apr 18 57.75 58.50 57.50 58.49 0.71 58.48 12:45P Chart for QCL8J Options for QCL8J
May 18 57.45 58.20 57.23 58.13 0.58 58.17 12:45P Chart for QCL8K Options for QCL8K
Jun 18 57.22 57.87 56.92 57.78 0.54 57.81 12:45P Chart for QCL8M Options for QCL8M
Jul 18 56.68 57.43 56.57 57.39 0.54 57.42 12:48P Chart for QCL8N Options for QCL8N
Aug 18 56.28 57.05 56.28 56.99 0.54 57.04 12:48P Chart for QCL8Q Options for QCL8Q
Sep 18 56.00 56.69 55.80 56.63 0.55 56.68 12:48P Chart for QCL8U Options for QCL8U
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Dec 17 2.961 2.986 2.797 2.827 -0.141 2.813 12:45P Chart for QNG7Z Options for QNG7Z
Jan 18 3.056 3.081 2.903 2.923 -0.136 2.916 12:45P Chart for QNG8F Options for QNG8F
Feb 18 3.054 3.085 2.917 2.935 -0.129 2.929 12:45P Chart for QNG8G Options for QNG8G
Mar 18 3.025 3.053 2.894 2.914 -0.120 2.907 12:45P Chart for QNG8H Options for QNG8H
Apr 18 2.905 2.918 2.808 2.827 -0.083 2.817 12:45P Chart for QNG8J Options for QNG8J
May 18 2.900 2.909 2.807 2.826 -0.076 2.817 12:45P Chart for QNG8K Options for QNG8K
Jun 18 2.935 2.935 2.841 2.857 -0.085 2.846 12:59P Chart for QNG8M Options for QNG8M
Jul 18 2.951 2.953 2.873 2.890 -0.084 2.881 12:59P Chart for QNG8N Options for QNG8N
Aug 18 2.954 2.954 2.878 2.897 -0.082 2.886 12:59P Chart for QNG8Q Options for QNG8Q
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Dec 17 1.9365 1.9560 1.9261 1.9523 0.0197 1.9529 12:45P Chart for QHO7Z Options for QHO7Z
Jan 18 1.9433 1.9589 1.9285 1.9556 0.0199 1.9555 12:45P Chart for QHO8F Options for QHO8F
Feb 18 1.9432 1.9572 1.9274 1.9548 0.0199 1.9555 12:45P Chart for QHO8G Options for QHO8G
Mar 18 1.9305 1.9497 1.9196 1.9471 0.0209 1.9481 12:45P Chart for QHO8H Options for QHO8H
Apr 18 1.9143 1.9342 1.9041 1.9326 0.0220 1.9324 12:45P Chart for QHO8J Options for QHO8J
May 18 1.8962 1.9221 1.8919 1.9220 0.0224 1.9204 12:45P Chart for QHO8K Options for QHO8K
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Dec 17 1.7635 1.7948 1.7615 1.7871 0.0192 1.7880 12:45P Chart for QRB7Z Options for QRB7Z
Jan 18 1.7615 1.7875 1.7555 1.7806 0.0187 1.7809 12:45P Chart for QRB8F Options for QRB8F
Feb 18 1.7717 1.7913 1.7621 1.7855 0.0183 1.7864 12:45P Chart for QRB8G Options for QRB8G
Mar 18 1.7776 1.8011 1.7732 1.7961 0.0178 1.7975 12:45P Chart for QRB8H Options for QRB8H
Apr 18 1.9451 1.9643 1.9408 1.9610 0.0156 1.9622 12:45P Chart for QRB8J Options for QRB8J
May 18 1.9409 1.9638 1.9409 1.9638 0.0162 1.9619 12:44P Chart for QRB8K Options for QRB8K
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Dec 17 1.376 1.397 1.348 1.371 -0.026 1.371 12:45P Chart for @AC7Z Options for @AC7Z
Jan 18 1.395 1.395 1.350 1.378 -0.020 1.377 12:45P Chart for @AC8F Options for @AC8F
Feb 18 1.390 1.412 1.385 1.385 -0.021 1.390 12:45P Chart for @AC8G Options for @AC8G
Mar 18 1.420 -0.021 1.410 12:45P Chart for @AC8H Options for @AC8H
Apr 18 1.445 -0.021 1.430 12:30P Chart for @AC8J Options for @AC8J
May 18 1.479 -0.021 1.438 12:30P Chart for @AC8K Options for @AC8K
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
Nov 17 1282.9 - 4.9 1286.7 12:44P Chart for QGC7X Options for QGC7X
Dec 17 1291.9 1293.3 1285.1 1288.0 - 4.2 1287.3 12:45P Chart for QGC7Z Options for QGC7Z
Jan 18 1292.8 1295.0 1287.2 1289.4 - 4.7 1289.2 12:45P Chart for QGC8F Options for QGC8F
Feb 18 1296.1 1297.6 1289.5 1292.6 - 4.2 1291.8 12:45P Chart for QGC8G Options for QGC8G
Apr 18 1300.6 1301.8 1293.9 1296.2 - 4.9 1296.1 12:45P Chart for QGC8J Options for QGC8J
Jun 18 1303.0 1305.4 1299.0 1300.6 - 4.9 1300.5 12:45P Chart for QGC8M Options for QGC8M
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Nov 17 16.990 16.990 16.990 16.990 -0.120 16.981 12:44P Chart for QSI7X Options for QSI7X
Dec 17 17.120 17.135 16.940 17.010 -0.102 16.992 12:45P Chart for QSI7Z Options for QSI7Z
Jan 18 17.145 17.145 16.995 17.035 -0.110 17.022 12:45P Chart for QSI8F Options for QSI8F
Mar 18 17.240 17.240 17.035 17.115 -0.101 17.093 12:45P Chart for QSI8H Options for QSI8H
May 18 17.295 17.295 17.145 17.155 -0.121 17.163 12:45P Chart for QSI8K Options for QSI8K
Jul 18 17.225 17.230 17.225 17.230 -0.120 17.232 12:45P Chart for QSI8N Options for QSI8N
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Nov 17 3.1260 3.1735 3.1250 3.1735 0.0390 3.1660 12:45P Chart for QHG7X Options for QHG7X
Dec 17 3.1360 3.1760 3.1245 3.1735 0.0365 3.1690 12:45P Chart for QHG7Z Options for QHG7Z
Jan 18 3.1390 3.1825 3.1340 3.1825 0.0385 3.1765 12:45P Chart for QHG8F Options for QHG8F
Feb 18 3.1710 3.1855 3.1670 3.1855 0.0340 3.1840 12:45P Chart for QHG8G Options for QHG8G
Mar 18 3.1590 3.1985 3.1465 3.1965 0.0375 3.1915 12:45P Chart for QHG8H Options for QHG8H
Apr 18 3.1170 0.0320 3.1980 12:45P Chart for QHG8J Options for QHG8J
May 18 3.1725 3.2085 3.1600 3.2055 0.0335 3.2040 12:45P Chart for QHG8K Options for QHG8K
Jun 18 3.1760 0.0320 3.2100 12:45P Chart for QHG8M Options for QHG8M
Jul 18 3.1765 3.2175 3.1765 3.2165 0.0345 3.2135 12:45P Chart for QHG8N Options for QHG8N
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



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