Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Jan 22 67.50 67.99 66.64 66.78 0.28 66.50 07:17P Chart for QCL2F Options for QCL2F
Feb 22 67.17 67.72 66.39 66.61 0.34 66.27 07:19P Chart for QCL2G Options for QCL2G
Mar 22 67.06 67.41 66.18 66.26 0.23 66.03 07:19P Chart for QCL2H Options for QCL2H
Apr 22 66.66 67.02 65.87 66.02 0.25 65.77 07:18P Chart for QCL2J Options for QCL2J
May 22 66.76 66.76 65.59 65.67 0.16 65.51 07:18P Chart for QCL2K Options for QCL2K
Jun 22 66.00 66.45 65.20 65.41 0.17 65.24 07:18P Chart for QCL2M Options for QCL2M
Jul 22 65.52 65.74 65.29 65.30 0.36 64.94 07:18P Chart for QCL2N Options for QCL2N
Aug 22 65.54 65.54 65.00 65.00 0.36 64.64 07:18P Chart for QCL2Q Options for QCL2Q
Sep 22 64.83 64.83 64.83 64.83 0.50 64.33 07:18P Chart for QCL2U Options for QCL2U
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Jan 22 4.105 4.151 4.090 4.113 0.057 4.056 07:18P Chart for QNG2F Options for QNG2F
Feb 22 4.046 4.090 4.030 4.053 0.056 3.997 07:18P Chart for QNG2G Options for QNG2G
Mar 22 3.894 3.930 3.877 3.896 0.050 3.846 07:17P Chart for QNG2H Options for QNG2H
Apr 22 3.702 3.712 3.690 3.711 0.035 3.676 07:18P Chart for QNG2J Options for QNG2J
May 22 3.679 3.680 3.670 3.680 0.027 3.653 07:17P Chart for QNG2K Options for QNG2K
Jun 22 3.712 3.723 3.712 3.723 0.032 3.691 07:17P Chart for QNG2M Options for QNG2M
Jul 22 3.770 3.774 3.768 3.774 0.033 3.741 07:18P Chart for QNG2N Options for QNG2N
Aug 22 3.787 3.787 3.787 3.787 0.033 3.754 07:17P Chart for QNG2Q Options for QNG2Q
Sep 22 3.842 3.894 3.734 3.760 -0.097 3.741s 07:19P Chart for QNG2U Options for QNG2U
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Jan 22 2.1109 2.1240 2.0946 2.0977 -0.0057 2.1034 07:18P Chart for QHO2F Options for QHO2F
Feb 22 2.1042 2.1123 2.0850 2.0888 -0.0031 2.0919 07:18P Chart for QHO2G Options for QHO2G
Mar 22 2.0813 2.0826 2.0677 2.0708 -0.0041 2.0749 07:18P Chart for QHO2H Options for QHO2H
Apr 22 2.0486 2.0486 2.0446 2.0446 -0.0061 2.0507 07:18P Chart for QHO2J Options for QHO2J
May 22 2.0297 2.0328 2.0297 2.0315 -0.0046 2.0361 07:18P Chart for QHO2K Options for QHO2K
Jun 22 2.0292 2.0292 2.0250 2.0250 -0.0050 2.0300 07:17P Chart for QHO2M Options for QHO2M
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Jan 22 1.9835 1.9938 1.9628 1.9676 -0.0001 1.9677 07:18P Chart for QRB2F Options for QRB2F
Feb 22 1.9684 1.9771 1.9490 1.9513 0.0005 1.9508 07:18P Chart for QRB2G Options for QRB2G
Mar 22 1.9610 1.9610 1.9509 1.9516 -0.0016 1.9532 07:18P Chart for QRB2H Options for QRB2H
Apr 22 2.0780 2.0780 2.0670 2.0694 0.0021 2.0673 07:18P Chart for QRB2J Options for QRB2J
May 22 2.0761 2.0761 2.0692 2.0692 0.0018 2.0674 07:18P Chart for QRB2K Options for QRB2K
Jun 22 2.0763 2.0975 1.9848 2.0660 0.0065 2.0578s 07:18P Chart for QRB2M Options for QRB2M
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Dec 21 2.207 2.207s 04:00P Chart for @AC1Z Options for @AC1Z
Jan 22 2.137 2.137s 04:00P Chart for @AC2F Options for @AC2F
Feb 22 2.137 2.137s 04:00P Chart for @AC2G Options for @AC2G
Mar 22 2.137 2.137s 04:00P Chart for @AC2H Options for @AC2H
Apr 22 2.137 2.137s 04:00P Chart for @AC2J Options for @AC2J
May 22 2.137 2.137s 04:00P Chart for @AC2K Options for @AC2K
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
Dec 21 1767.5 1769.0 1766.5 1766.5 5.8 1760.7 07:18P Chart for QGC1Z Options for QGC1Z
Jan 22 1770.4 1771.1 1769.1 1771.1 9.5 1761.6 07:18P Chart for QGC2F Options for QGC2F
Feb 22 1769.4 1772.8 1768.1 1769.0 6.3 1762.7 07:18P Chart for QGC2G Options for QGC2G
Apr 22 1772.5 1773.6 1770.7 1770.7 6.0 1764.7 07:18P Chart for QGC2J Options for QGC2J
Jun 22 1774.5 1774.5 1772.5 1772.5 5.9 1766.6 07:18P Chart for QGC2M Options for QGC2M
Aug 22 1771.9 1768.4 Chart for QGC2Q Options for QGC2Q
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Dec 21 22.410 22.410 22.410 22.410 0.130 22.280 07:18P Chart for QSI1Z Options for QSI1Z
Jan 22 22.420 22.420 22.385 22.385 0.099 22.286 07:18P Chart for QSI2F Options for QSI2F
Feb 22 22.315 22.304 Chart for QSI2G Options for QSI2G
Mar 22 22.410 22.475 22.345 22.360 0.044 22.316 07:18P Chart for QSI2H Options for QSI2H
May 22 22.425 22.435 22.385 22.385 0.037 22.348 07:18P Chart for QSI2K Options for QSI2K
Jul 22 22.480 22.383 Chart for QSI2N Options for QSI2N
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Dec 21 4.2725 4.2855 4.2725 4.2855 -0.0135 4.2990 07:18P Chart for QHG1Z Options for QHG1Z
Jan 22 4.2805 4.2890 4.2710 4.2890 -0.0105 4.2995 07:18P Chart for QHG2F Options for QHG2F
Feb 22 4.2780 4.2780 4.2780 4.2780 -0.0215 4.2995 07:18P Chart for QHG2G Options for QHG2G
Mar 22 4.2910 4.2955 4.2700 4.2845 -0.0145 4.2990 07:18P Chart for QHG2H Options for QHG2H
Apr 22 4.2920 4.2945 Chart for QHG2J Options for QHG2J
May 22 4.2845 4.2875 4.2650 4.2810 -0.0105 4.2915 07:18P Chart for QHG2K Options for QHG2K
Jun 22 4.2770 4.2805 4.2765 4.2765 -0.0130 4.2895 07:18P Chart for QHG2M Options for QHG2M
Jul 22 4.2600 4.2600 4.2600 4.2600 -0.0240 4.2840 07:18P Chart for QHG2N Options for QHG2N
Aug 22 4.2520 4.2825 Chart for QHG2Q Options for QHG2Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



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