Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Nov 16 45.62 45.96 44.19 44.41 -1.52 45.93 10:18A Chart for QCL6X Options for QCL6X
Dec 16 46.16 46.51 44.76 44.97 -1.52 46.49 10:18A Chart for QCL6Z Options for QCL6Z
Jan 17 46.77 47.09 45.35 45.57 -1.51 47.08 10:18A Chart for QCL7F Options for QCL7F
Feb 17 47.41 47.63 45.96 46.13 -1.53 47.66 10:19A Chart for QCL7G Options for QCL7G
Mar 17 47.78 48.20 46.50 46.70 -1.51 48.21 10:19A Chart for QCL7H Options for QCL7H
Apr 17 48.29 48.66 47.00 47.14 -1.54 48.68 10:19A Chart for QCL7J Options for QCL7J
May 17 48.67 49.00 47.46 47.51 -1.56 49.07 10:19A Chart for QCL7K Options for QCL7K
Jun 17 49.05 49.39 47.73 47.91 -1.49 49.40 10:19A Chart for QCL7M Options for QCL7M
Jul 17 49.28 49.38 48.07 48.19 -1.49 49.68 10:19A Chart for QCL7N Options for QCL7N
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Oct 16 3.011 3.023 2.983 2.993 -0.004 2.997 10:19A Chart for QNG6V Options for QNG6V
Nov 16 3.073 3.079 3.040 3.049 -0.006 3.055 10:19A Chart for QNG6X Options for QNG6X
Dec 16 3.270 3.270 3.228 3.237 -0.013 3.250 10:19A Chart for QNG6Z Options for QNG6Z
Jan 17 3.382 3.387 3.350 3.357 -0.014 3.371 10:19A Chart for QNG7F Options for QNG7F
Feb 17 3.389 3.389 3.352 3.359 -0.015 3.374 10:19A Chart for QNG7G Options for QNG7G
Mar 17 3.326 3.331 3.303 3.308 -0.016 3.324 10:19A Chart for QNG7H Options for QNG7H
Apr 17 3.064 3.065 3.040 3.040 -0.016 3.056 10:19A Chart for QNG7J Options for QNG7J
May 17 3.012 3.014 2.999 3.000 -0.015 3.015 10:19A Chart for QNG7K Options for QNG7K
Jun 17 3.041 3.044 3.025 3.028 -0.016 3.044 10:19A Chart for QNG7M Options for QNG7M
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Oct 16 1.4376 1.4457 1.3980 1.4035 -0.0455 1.4490 10:19A Chart for QHO6V Options for QHO6V
Nov 16 1.4491 1.4550 1.4059 1.4108 -0.0471 1.4579 10:19A Chart for QHO6X Options for QHO6X
Dec 16 1.4639 1.4670 1.4187 1.4235 -0.0465 1.4700 10:19A Chart for QHO6Z Options for QHO6Z
Jan 17 1.4730 1.4805 1.4340 1.4385 -0.0460 1.4845 10:19A Chart for QHO7F Options for QHO7F
Feb 17 1.4877 1.4877 1.4462 1.4486 -0.0473 1.4959 10:19A Chart for QHO7G Options for QHO7G
Mar 17 1.4910 1.4910 1.4530 1.4564 -0.0448 1.5012 10:19A Chart for QHO7H Options for QHO7H
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Oct 16 1.3986 1.4006 1.3655 1.3776 -0.0248 1.4024 10:19A Chart for QRB6V Options for QRB6V
Nov 16 1.3806 1.3844 1.3471 1.3555 -0.0302 1.3857 10:19A Chart for QRB6X Options for QRB6X
Dec 16 1.3568 1.3568 1.3217 1.3270 -0.0320 1.3590 10:19A Chart for QRB6Z Options for QRB6Z
Jan 17 1.3441 1.3456 1.3165 1.3211 -0.0328 1.3539 10:19A Chart for QRB7F Options for QRB7F
Feb 17 1.3441 1.3455 1.3281 1.3322 -0.0334 1.3656 10:19A Chart for QRB7G Options for QRB7G
Mar 17 1.3621 1.3693 1.3506 1.3552 -0.0339 1.3891 10:19A Chart for QRB7H Options for QRB7H
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Oct 16 1.560 1.568 1.560 1.563 0.014 1.549 10:10A Chart for @AC6V Options for @AC6V
Nov 16 1.490 1.500 1.490 1.494 0.012 1.482 10:15A Chart for @AC6X Options for @AC6X
Dec 16 1.428 1.433 1.428 1.432 0.002 1.432s 10:15A Chart for @AC6Z Options for @AC6Z
Jan 17 1.399 1.399 1.399 1.399 0.001 1.398 10:10A Chart for @AC7F Options for @AC7F
Feb 17 1.342 0.002 1.399s 10:10A Chart for @AC7G Options for @AC7G
Mar 17 1.406 0.002 1.417s 10:10A Chart for @AC7H Options for @AC7H
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
Sep 16 1328.0 1328.7 1327.9 1328.7 - 11.0 1339.7 10:19A Chart for QGC6U Options for QGC6U
Oct 16 1338.1 1338.9 1325.0 1325.6 - 14.2 1339.8 10:19A Chart for QGC6V Options for QGC6V
Nov 16 1339.3 1339.3 1327.3 1327.5 - 14.2 1341.7 10:19A Chart for QGC6X Options for QGC6X
Dec 16 1342.0 1343.5 1328.7 1330.1 - 14.0 1344.1 10:19A Chart for QGC6Z Options for QGC6Z
Feb 17 1346.0 1346.6 1333.5 1334.2 - 13.7 1347.9 10:19A Chart for QGC7G Options for QGC7G
Apr 17 1348.9 1349.2 1337.0 1337.1 - 14.0 1351.1 10:19A Chart for QGC7J Options for QGC7J
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Sep 16 19.380 19.380 19.220 19.220 -0.296 19.516 10:19A Chart for QSI6U Options for QSI6U
Oct 16 19.430 19.500 19.200 19.200 -0.322 19.522 10:19A Chart for QSI6V Options for QSI6V
Nov 16 19.430 19.560 19.220 19.220 -0.337 19.557 10:19A Chart for QSI6X Options for QSI6X
Dec 16 19.510 19.610 19.250 19.280 -0.316 19.596 10:19A Chart for QSI6Z Options for QSI6Z
Jan 17 19.335 19.375 19.320 19.370 -0.265 19.635 10:19A Chart for QSI7F Options for QSI7F
Mar 17 19.630 19.715 19.375 19.400 -0.311 19.711 10:19A Chart for QSI7H Options for QSI7H
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Sep 16 2.1740 2.1850 2.1605 2.1670 -0.0230 2.1900 10:19A Chart for QHG6U Options for QHG6U
Oct 16 2.1710 2.1775 2.1605 2.1645 -0.0275 2.1920 10:19A Chart for QHG6V Options for QHG6V
Nov 16 2.1930 2.1930 2.1675 2.1675 -0.0280 2.1955 10:19A Chart for QHG6X Options for QHG6X
Dec 16 2.1920 2.1965 2.1610 2.1720 -0.0265 2.1985 10:19A Chart for QHG6Z Options for QHG6Z
Jan 17 2.1810 2.1810 2.1795 2.1795 -0.0240 2.2035 10:19A Chart for QHG7F Options for QHG7F
Feb 17 2.1840 2.1840 2.1825 2.1825 -0.0235 2.2060 10:19A Chart for QHG7G Options for QHG7G
Mar 17 2.2015 2.2025 2.1715 2.1825 -0.0260 2.2085 10:19A Chart for QHG7H Options for QHG7H
Apr 17 2.2120 2.2135 Chart for QHG7J Options for QHG7J
May 17 2.2100 2.2100 2.1800 2.1820 -0.0335 2.2155 10:19A Chart for QHG7K Options for QHG7K
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines
DTN MarketWire's Wholesale Residual Fuel Prices 9/27 10:18 AM
Oil Futures DN on Profit-Taking as Hope for OPEC Deal Fade 9/27 8:44 AM
Pacific Ethanol to Install Solar System at Madera Plant 9/27 8:18 AM
PREVIEW: Oil Futures Retreat as Hopes for OPEC Deal Fade 9/27 7:39 AM
Sunoco Logistics to Acquire Vitol's Permian Crude System 9/27 7:30 AM
Spot Ethanol Prices End Lower, Track Loss by Corn Futures 9/26 5:27 PM



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