Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Dec 19 56.79 56.80 56.20 56.39 -0.41 56.80 06:23A Chart for QCL9Z Options for QCL9Z
Jan 20 56.83 56.85 56.27 56.44 -0.41 56.85 06:23A Chart for QCL0F Options for QCL0F
Feb 20 56.76 56.76 56.16 56.34 -0.40 56.74 06:23A Chart for QCL0G Options for QCL0G
Mar 20 56.42 56.47 55.92 56.07 -0.41 56.48 06:24A Chart for QCL0H Options for QCL0H
Apr 20 56.18 56.18 55.65 55.77 -0.41 56.18 06:24A Chart for QCL0J Options for QCL0J
May 20 55.72 55.78 55.32 55.46 -0.38 55.84 06:24A Chart for QCL0K Options for QCL0K
Jun 20 55.36 55.50 54.89 55.01 -0.44 55.45 06:24A Chart for QCL0M Options for QCL0M
Jul 20 54.90 54.95 54.61 54.61 -0.44 55.05 06:24A Chart for QCL0N Options for QCL0N
Aug 20 54.23 54.23 54.23 54.23 -0.43 54.66 06:24A Chart for QCL0Q Options for QCL0Q
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Dec 19 2.622 2.641 2.589 2.590 -0.031 2.621 06:23A Chart for QNG9Z Options for QNG9Z
Jan 20 2.716 2.734 2.683 2.686 -0.028 2.714 06:23A Chart for QNG0F Options for QNG0F
Feb 20 2.671 2.686 2.639 2.639 -0.029 2.668 06:23A Chart for QNG0G Options for QNG0G
Mar 20 2.549 2.562 2.524 2.524 -0.023 2.547 06:24A Chart for QNG0H Options for QNG0H
Apr 20 2.377 2.384 2.352 2.354 -0.019 2.373 06:24A Chart for QNG0J Options for QNG0J
May 20 2.357 2.366 2.333 2.335 -0.022 2.357 06:24A Chart for QNG0K Options for QNG0K
Jun 20 2.399 2.408 2.376 2.376 -0.024 2.400 06:24A Chart for QNG0M Options for QNG0M
Jul 20 2.453 2.454 2.426 2.426 -0.020 2.446 06:24A Chart for QNG0N Options for QNG0N
Aug 20 2.445 2.445 2.445 2.445 -0.007 2.452 06:24A Chart for QNG0Q Options for QNG0Q
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Dec 19 1.8961 1.8961 1.8680 1.8779 -0.0197 1.8976 06:24A Chart for QHO9Z Options for QHO9Z
Jan 20 1.8932 1.8934 1.8663 1.8742 -0.0209 1.8951 06:24A Chart for QHO0F Options for QHO0F
Feb 20 1.8861 1.8861 1.8630 1.8694 -0.0216 1.8910 06:24A Chart for QHO0G Options for QHO0G
Mar 20 1.8756 1.8756 1.8540 1.8601 -0.0208 1.8809 06:24A Chart for QHO0H Options for QHO0H
Apr 20 1.8637 1.8637 1.8413 1.8459 -0.0206 1.8665 06:24A Chart for QHO0J Options for QHO0J
May 20 1.8398 1.8410 1.8362 1.8386 -0.0184 1.8570 06:24A Chart for QHO0K Options for QHO0K
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Dec 19 1.6160 1.6160 1.6001 1.6084 -0.0060 1.6144 06:24A Chart for QRB9Z Options for QRB9Z
Jan 20 1.6098 1.6106 1.5954 1.6023 -0.0073 1.6096 06:24A Chart for QRB0F Options for QRB0F
Feb 20 1.6088 1.6088 1.5955 1.6021 -0.0092 1.6113 06:24A Chart for QRB0G Options for QRB0G
Mar 20 1.6222 1.6222 1.6074 1.6135 -0.0099 1.6234 06:24A Chart for QRB0H Options for QRB0H
Apr 20 1.7960 1.7960 1.7808 1.7869 -0.0105 1.7974 06:24A Chart for QRB0J Options for QRB0J
May 20 1.7915 1.7915 1.7837 1.7847 -0.0134 1.7981 06:24A Chart for QRB0K Options for QRB0K
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Dec 19 1.428 1.438 1.428 1.429 -0.012 1.433s 05:05A Chart for @AC9Z Options for @AC9Z
Jan 20 1.412 1.412 1.398 1.404 -0.013 1.404s 01:00A Chart for @AC0F Options for @AC0F
Feb 20 1.416 -0.009 1.422s 01:00A Chart for @AC0G Options for @AC0G
Mar 20 1.444 -0.009 1.444s 12:27A Chart for @AC0H Options for @AC0H
Apr 20 1.488 -0.009 1.488s 11/12 Chart for @AC0J Options for @AC0J
May 20 1.488 -0.009 1.488s 11/12 Chart for @AC0K Options for @AC0K
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
Nov 19 1456.8 1457.7 1456.8 1457.7 5.6 1452.1 06:24A Chart for QGC9X Options for QGC9X
Dec 19 1456.5 1467.1 1456.4 1466.2 12.5 1453.7 06:24A Chart for QGC9Z Options for QGC9Z
Jan 20 1461.3 1470.0 1461.3 1469.6 12.4 1457.2 06:24A Chart for QGC0F Options for QGC0F
Feb 20 1463.8 1473.8 1463.8 1473.6 13.0 1460.6 06:24A Chart for QGC0G Options for QGC0G
Apr 20 1470.0 1479.1 1470.0 1478.8 12.9 1465.9 06:24A Chart for QGC0J Options for QGC0J
Jun 20 1474.7 1483.9 1474.7 1483.3 12.6 1470.7 06:24A Chart for QGC0M Options for QGC0M
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Nov 19 16.765 16.765 16.765 16.765 0.088 16.677 06:24A Chart for QSI9X Options for QSI9X
Dec 19 16.720 16.960 16.720 16.935 0.243 16.692 06:24A Chart for QSI9Z Options for QSI9Z
Jan 20 16.815 16.995 16.815 16.995 0.255 16.740 06:24A Chart for QSI0F Options for QSI0F
Mar 20 16.910 17.105 16.910 17.080 0.245 16.835 06:24A Chart for QSI0H Options for QSI0H
May 20 17.005 17.175 17.005 17.145 0.229 16.916 06:24A Chart for QSI0K Options for QSI0K
Jul 20 17.260 17.260 17.245 17.250 0.251 16.999 06:24A Chart for QSI0N Options for QSI0N
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Nov 19 2.6325 2.6325 2.6320 2.6320 -0.0100 2.6420 06:24A Chart for QHG9X Options for QHG9X
Dec 19 2.6465 2.6515 2.6350 2.6400 -0.0055 2.6455 06:24A Chart for QHG9Z Options for QHG9Z
Jan 20 2.6530 2.6545 2.6425 2.6425 -0.0075 2.6500 06:24A Chart for QHG0F Options for QHG0F
Feb 20 2.6535 2.6540 Chart for QHG0G Options for QHG0G
Mar 20 2.6570 2.6625 2.6465 2.6520 -0.0045 2.6565 06:24A Chart for QHG0H Options for QHG0H
Apr 20 2.6685 2.6610 Chart for QHG0J Options for QHG0J
May 20 2.6640 2.6680 2.6550 2.6550 -0.0090 2.6640 06:24A Chart for QHG0K Options for QHG0K
Jun 20 2.6600 2.6600 2.6600 2.6600 -0.0080 2.6680 06:24A Chart for QHG0M Options for QHG0M
Jul 20 2.6745 2.6745 2.6625 2.6625 -0.0085 2.6710 06:24A Chart for QHG0N Options for QHG0N
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



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