Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Mar 18 64.42 64.64 64.34 64.49 0.02 64.47 01:13A Chart for QCL8H Options for QCL8H
Apr 18 64.25 64.46 64.18 64.32 0.01 64.31 01:13A Chart for QCL8J Options for QCL8J
May 18 64.01 64.18 63.96 64.08 -0.01 64.09 01:13A Chart for QCL8K Options for QCL8K
Jun 18 63.68 63.86 63.65 63.76 -0.03 63.79 01:13A Chart for QCL8M Options for QCL8M
Jul 18 63.39 63.46 63.32 63.39 -0.03 63.42 01:13A Chart for QCL8N Options for QCL8N
Aug 18 62.86 63.01 62.86 62.94 -0.04 62.98 01:13A Chart for QCL8Q Options for QCL8Q
Sep 18 62.51 62.56 62.46 62.50 -0.05 62.55 01:13A Chart for QCL8U Options for QCL8U
Oct 18 62.04 62.11 62.04 62.11 -0.01 62.12 01:13A Chart for QCL8V Options for QCL8V
Nov 18 61.61 61.63 61.61 61.63 -0.05 61.68 01:12A Chart for QCL8X Options for QCL8X
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Feb 18 3.541 3.589 3.512 3.583 0.139 3.444 01:13A Chart for QNG8G Options for QNG8G
Mar 18 3.090 3.100 3.067 3.090 0.051 3.039 01:13A Chart for QNG8H Options for QNG8H
Apr 18 2.879 2.879 2.847 2.866 0.017 2.849 01:13A Chart for QNG8J Options for QNG8J
May 18 2.852 2.852 2.831 2.849 0.012 2.837 01:13A Chart for QNG8K Options for QNG8K
Jun 18 2.883 2.884 2.863 2.880 0.009 2.871 01:13A Chart for QNG8M Options for QNG8M
Jul 18 2.921 2.923 2.906 2.920 0.008 2.912 01:13A Chart for QNG8N Options for QNG8N
Aug 18 2.915 2.915 2.915 2.915 0.007 2.908 01:12A Chart for QNG8Q Options for QNG8Q
Sep 18 2.850 2.908 2.849 2.895 0.045 2.883s 01:13A Chart for QNG8U Options for QNG8U
Oct 18 2.900 2.911 2.898 2.909 0.008 2.901 01:12A Chart for QNG8V Options for QNG8V
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Feb 18 2.0889 2.0953 2.0881 2.0890 0.0029 2.0861 01:13A Chart for QHO8G Options for QHO8G
Mar 18 2.0849 2.0913 2.0838 2.0841 0.0018 2.0823 01:13A Chart for QHO8H Options for QHO8H
Apr 18 2.0667 2.0739 2.0667 2.0672 0.0001 2.0671 01:13A Chart for QHO8J Options for QHO8J
May 18 2.0541 2.0541 2.0515 2.0515 -0.0019 2.0534 01:13A Chart for QHO8K Options for QHO8K
Jun 18 2.0414 2.0414 2.0400 2.0400 -0.0029 2.0429 01:13A Chart for QHO8M Options for QHO8M
Jul 18 2.0381 2.0381 2.0347 2.0350 -0.0039 2.0389 01:13A Chart for QHO8N Options for QHO8N
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Feb 18 1.9069 1.9085 1.9025 1.9067 -0.0020 1.9087 01:13A Chart for QRB8G Options for QRB8G
Mar 18 1.9051 1.9082 1.9009 1.9050 -0.0025 1.9075 01:13A Chart for QRB8H Options for QRB8H
Apr 18 2.0667 2.0689 2.0623 2.0659 -0.0042 2.0701 01:13A Chart for QRB8J Options for QRB8J
May 18 2.0695 2.0695 2.0653 2.0688 -0.0042 2.0730 01:13A Chart for QRB8K Options for QRB8K
Jun 18 2.0591 2.0613 2.0586 2.0586 -0.0061 2.0647 01:13A Chart for QRB8M Options for QRB8M
Jul 18 2.0428 2.0428 2.0425 2.0426 -0.0059 2.0485 01:13A Chart for QRB8N Options for QRB8N
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Feb 18 1.337 1.337 1.337 1.337 0.011 1.326 12:35A Chart for @AC8G Options for @AC8G
Mar 18 1.362 1.362 1.362 1.362 0.010 1.352 12:35A Chart for @AC8H Options for @AC8H
Apr 18 1.376 1.384 1.370 1.384 -0.002 1.380s 12:35A Chart for @AC8J Options for @AC8J
May 18 1.394 1.394 1.394 1.394 -0.002 1.399s 01/23 Chart for @AC8K Options for @AC8K
Jun 18 1.446 -0.002 1.414s 01/23 Chart for @AC8M Options for @AC8M
Jul 18 1.442 -0.002 1.418s 01/23 Chart for @AC8N Options for @AC8N
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
Jan 18 1335.9 1335.7 Chart for QGC8F Options for QGC8F
Feb 18 1341.4 1343.2 1339.1 1342.5 5.8 1336.7 01:13A Chart for QGC8G Options for QGC8G
Mar 18 1343.0 1345.1 1342.0 1344.5 5.5 1339.0 01:13A Chart for QGC8H Options for QGC8H
Apr 18 1346.2 1348.1 1344.1 1347.4 5.7 1341.7 01:13A Chart for QGC8J Options for QGC8J
Jun 18 1350.9 1353.1 1349.3 1352.7 5.8 1346.9 01:13A Chart for QGC8M Options for QGC8M
Aug 18 1356.1 1357.3 1355.9 1356.8 4.5 1352.3 01:13A Chart for QGC8Q Options for QGC8Q
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Jan 18 16.985 16.855 Chart for QSI8F Options for QSI8F
Feb 18 16.950 16.955 16.950 16.955 0.087 16.868 01:13A Chart for QSI8G Options for QSI8G
Mar 18 17.040 17.075 16.985 17.060 0.147 16.913 01:13A Chart for QSI8H Options for QSI8H
May 18 17.135 17.150 17.075 17.130 0.131 16.999 01:13A Chart for QSI8K Options for QSI8K
Jul 18 17.190 17.225 17.180 17.225 0.137 17.088 01:13A Chart for QSI8N Options for QSI8N
Sep 18 17.250 17.179 Chart for QSI8U Options for QSI8U
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Jan 18 3.1070 3.0895 Chart for QHG8F Options for QHG8F
Feb 18 3.1025 3.1285 3.1025 3.1200 0.0220 3.0980 01:12A Chart for QHG8G Options for QHG8G
Mar 18 3.1185 3.1430 3.1140 3.1320 0.0210 3.1110 01:12A Chart for QHG8H Options for QHG8H
Apr 18 3.1425 3.1425 3.1425 3.1425 0.0215 3.1210 01:12A Chart for QHG8J Options for QHG8J
May 18 3.1375 3.1625 3.1355 3.1500 0.0200 3.1300 01:12A Chart for QHG8K Options for QHG8K
Jun 18 3.1640 3.1640 3.1615 3.1615 0.0230 3.1385 01:12A Chart for QHG8M Options for QHG8M
Jul 18 3.1620 3.1730 3.1610 3.1725 0.0260 3.1465 01:12A Chart for QHG8N Options for QHG8N
Aug 18 3.1665 3.1550 Chart for QHG8Q Options for QHG8Q
Sep 18 3.1700 3.1850 3.1700 3.1850 0.0230 3.1620 01:12A Chart for QHG8U Options for QHG8U
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



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