Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Oct 16 46.98 47.49 46.21 46.34 -0.64 46.98 01:32P Chart for QCL6V Options for QCL6V
Nov 16 47.64 48.11 46.84 46.96 -0.69 47.65 01:32P Chart for QCL6X Options for QCL6X
Dec 16 48.26 48.73 47.46 47.58 -0.71 48.29 01:32P Chart for QCL6Z Options for QCL6Z
Jan 17 48.93 49.34 48.07 48.20 -0.69 48.24 01:32P Chart for QCL7F Options for QCL7F
Feb 17 49.55 49.91 48.63 48.78 -0.70 48.81 01:32P Chart for QCL7G Options for QCL7G
Mar 17 50.05 50.33 49.11 49.27 -0.69 49.30 01:32P Chart for QCL7H Options for QCL7H
Apr 17 50.47 50.67 49.55 49.73 -0.65 50.38 01:32P Chart for QCL7J Options for QCL7J
May 17 50.91 50.92 50.00 50.00 -0.69 50.69 01:32P Chart for QCL7K Options for QCL7K
Jun 17 50.92 51.24 50.07 50.25 -0.68 50.93 01:32P Chart for QCL7M Options for QCL7M
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Oct 16 2.893 2.943 2.815 2.827 -0.069 2.896 01:32P Chart for QNG6V Options for QNG6V
Nov 16 3.011 3.055 2.931 2.948 -0.063 3.011 01:32P Chart for QNG6X Options for QNG6X
Dec 16 3.215 3.254 3.139 3.154 -0.060 3.214 01:32P Chart for QNG6Z Options for QNG6Z
Jan 17 3.329 3.364 3.259 3.275 -0.052 3.327 01:32P Chart for QNG7F Options for QNG7F
Feb 17 3.343 3.361 3.259 3.275 -0.051 3.326 01:32P Chart for QNG7G Options for QNG7G
Mar 17 3.291 3.310 3.217 3.233 -0.049 3.282 01:32P Chart for QNG7H Options for QNG7H
Apr 17 3.037 3.046 2.970 2.987 -0.037 3.024 01:32P Chart for QNG7J Options for QNG7J
May 17 3.007 3.007 2.943 2.964 -0.028 2.992 01:32P Chart for QNG7K Options for QNG7K
Jun 17 3.026 3.026 2.967 2.989 -0.030 3.019 01:32P Chart for QNG7M Options for QNG7M
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Sep 16 1.4859 1.5033 1.4620 1.4692 -0.0170 1.4862 01:33P Chart for QHO6U Options for QHO6U
Oct 16 1.4988 1.5168 1.4756 1.4828 -0.0179 1.5007 01:33P Chart for QHO6V Options for QHO6V
Nov 16 1.5157 1.5309 1.4917 1.4989 -0.0176 1.5165 01:33P Chart for QHO6X Options for QHO6X
Dec 16 1.5279 1.5438 1.5057 1.5132 -0.0173 1.5305 01:33P Chart for QHO6Z Options for QHO6Z
Jan 17 1.5440 1.5585 1.5236 1.5313 -0.0157 1.5470 01:33P Chart for QHO7F Options for QHO7F
Feb 17 1.5655 1.5684 1.5351 1.5414 -0.0166 1.5580 01:33P Chart for QHO7G Options for QHO7G
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Sep 16 1.4688 1.4762 1.4334 1.4487 -0.0182 1.4483 01:33P Chart for QRB6U Options for QRB6U
Oct 16 1.3980 1.4048 1.3618 1.3743 -0.0215 1.3745 01:33P Chart for QRB6V Options for QRB6V
Nov 16 1.3851 1.3912 1.3524 1.3633 -0.0191 1.3635 01:33P Chart for QRB6X Options for QRB6X
Dec 16 1.3750 1.3802 1.3452 1.3533 -0.0185 1.3550 01:32P Chart for QRB6Z Options for QRB6Z
Jan 17 1.3799 1.3810 1.3513 1.3571 -0.0181 1.3590 01:32P Chart for QRB7F Options for QRB7F
Feb 17 1.3887 1.3953 1.3649 1.3702 -0.0176 1.3722 01:32P Chart for QRB7G Options for QRB7G
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Sep 16 1.462 1.462 1.434 1.434 -0.006 1.434 01:29P Chart for @AC6U Options for @AC6U
Oct 16 1.443 1.443 1.411 1.412 -0.010 1.412 01:32P Chart for @AC6V Options for @AC6V
Nov 16 1.392 1.392 1.387 1.390 -0.008 1.388 01:33P Chart for @AC6X Options for @AC6X
Dec 16 1.365 1.365 1.359 1.359 -0.008 1.356 01:22P Chart for @AC6Z Options for @AC6Z
Jan 17 1.349 1.349 1.349 1.349 -0.008 1.341 01:17P Chart for @AC7F Options for @AC7F
Feb 17 1.535 -0.008 1.345 01:17P Chart for @AC7G Options for @AC7G
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
Sep 16 1322.0 1322.1 1310.4 1310.6 - 12.0 1311.7 01:32P Chart for QGC6U Options for QGC6U
Oct 16 1323.2 1325.4 1311.7 1311.7 - 12.0 1313.0 01:32P Chart for QGC6V Options for QGC6V
Dec 16 1327.0 1328.9 1314.9 1315.7 - 11.4 1316.5 01:32P Chart for QGC6Z Options for QGC6Z
Feb 17 1330.0 1331.6 1318.3 1318.4 - 11.8 1319.8 01:32P Chart for QGC7G Options for QGC7G
Apr 17 1327.5 1327.5 1322.7 1322.7 - 10.3 1322.4 01:32P Chart for QGC7J Options for QGC7J
Jun 17 1335.0 1335.4 1324.4 1324.4 - 10.8 1324.9 01:32P Chart for QGC7M Options for QGC7M
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Sep 16 18.860 18.940 18.550 18.595 -0.173 18.577 01:32P Chart for QSI6U Options for QSI6U
Oct 16 18.840 18.950 18.610 18.610 -0.190 18.612 01:32P Chart for QSI6V Options for QSI6V
Dec 16 18.960 19.040 18.645 18.680 -0.179 18.673 01:32P Chart for QSI6Z Options for QSI6Z
Jan 17 18.905 18.905 18.700 18.725 -0.185 18.708 01:32P Chart for QSI7F Options for QSI7F
Mar 17 19.040 19.075 18.760 18.780 -0.187 18.781 01:32P Chart for QSI7H Options for QSI7H
May 17 18.830 18.840 18.830 18.840 -0.186 18.848 01:32P Chart for QSI7K Options for QSI7K
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Sep 16 2.0805 2.0890 2.0630 2.0660 -0.0085 2.0690 01:32P Chart for QHG6U Options for QHG6U
Oct 16 2.0825 2.0910 2.0680 2.0700 -0.0065 2.0725 01:32P Chart for QHG6V Options for QHG6V
Nov 16 2.0845 2.0845 2.0745 2.0745 -0.0030 2.0745 01:32P Chart for QHG6X Options for QHG6X
Dec 16 2.0830 2.0920 2.0695 2.0730 -0.0060 2.0765 01:32P Chart for QHG6Z Options for QHG6Z
Jan 17 2.0805 2.0805 2.0750 2.0780 -0.0025 2.0805 01:32P Chart for QHG7F Options for QHG7F
Feb 17 2.0830 2.0830 2.0830 2.0830 -0.0020 2.0835 01:29P Chart for QHG7G Options for QHG7G
Mar 17 2.0910 2.0990 2.0800 2.0825 -0.0050 2.0860 01:32P Chart for QHG7H Options for QHG7H
Apr 17 2.0925 -0.0010 2.0910 01:29P Chart for QHG7J Options for QHG7J
May 17 2.1045 2.1045 2.0865 2.0930 -0.0010 2.0930 01:32P Chart for QHG7K Options for QHG7K
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



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