Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Jan 21 45.90 46.09 44.55 45.52 -0.18 45.53s 11/27 Chart for QCL1F Options for QCL1F
Feb 21 46.12 46.27 44.77 45.72 -0.17 45.74s 11/27 Chart for QCL1G Options for QCL1G
Mar 21 46.22 46.37 44.95 45.87 -0.12 45.91s 11/27 Chart for QCL1H Options for QCL1H
Apr 21 46.27 46.41 45.08 45.97 -0.10 46.01s 11/27 Chart for QCL1J Options for QCL1J
May 21 46.21 46.42 45.19 46.02 -0.08 46.06s 11/27 Chart for QCL1K Options for QCL1K
Jun 21 46.24 46.37 45.16 46.02 -0.05 46.07s 11/27 Chart for QCL1M Options for QCL1M
Jul 21 46.19 46.19 45.30 46.07 -0.04 46.03s 11/27 Chart for QCL1N Options for QCL1N
Aug 21 46.01 46.16 45.15 45.91 -0.02 45.96s 11/27 Chart for QCL1Q Options for QCL1Q
Sep 21 46.02 46.08 45.11 45.77 -0.04 45.87s 11/27 Chart for QCL1U Options for QCL1U
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Jan 21 2.950 2.963 2.828 2.851 -0.118 2.843s 11/27 Chart for QNG1F Options for QNG1F
Feb 21 2.938 2.938 2.818 2.837 -0.104 2.832s 11/27 Chart for QNG1G Options for QNG1G
Mar 21 2.853 2.862 2.763 2.776 -0.089 2.776s 11/27 Chart for QNG1H Options for QNG1H
Apr 21 2.720 2.742 2.672 2.684 -0.049 2.685s 11/27 Chart for QNG1J Options for QNG1J
May 21 2.700 2.725 2.665 2.680 -0.036 2.682s 11/27 Chart for QNG1K Options for QNG1K
Jun 21 2.720 2.759 2.704 2.717 -0.035 2.719s 11/27 Chart for QNG1M Options for QNG1M
Jul 21 2.778 2.813 2.759 2.769 -0.033 2.774s 11/27 Chart for QNG1N Options for QNG1N
Aug 21 2.797 2.834 2.782 2.790 -0.031 2.796s 11/27 Chart for QNG1Q Options for QNG1Q
Sep 21 2.789 2.830 2.777 2.787 -0.031 2.791s 11/27 Chart for QNG1U Options for QNG1U
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Dec 20 1.3920 1.3920 1.3551 1.3810 -0.0061 1.3805s 11/27 Chart for QHO0Z Options for QHO0Z
Jan 21 1.3965 1.4015 1.3594 1.3826 -0.0043 1.3849s 11/27 Chart for QHO1F Options for QHO1F
Feb 21 1.4041 1.4082 1.3673 1.3932 -0.0041 1.3920s 11/27 Chart for QHO1G Options for QHO1G
Mar 21 1.4104 1.4117 1.3745 1.3989 -0.0035 1.3989s 11/27 Chart for QHO1H Options for QHO1H
Apr 21 1.4133 1.4133 1.3775 1.4036 -0.0029 1.4019s 11/27 Chart for QHO1J Options for QHO1J
May 21 1.4053 1.4065 1.3893 1.4056 -0.0025 1.4053s 11/27 Chart for QHO1K Options for QHO1K
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Dec 20 1.2877 1.2967 1.2599 1.2801 -0.0055 1.2820s 11/27 Chart for QRB0Z Options for QRB0Z
Jan 21 1.2771 1.2815 1.2439 1.2627 -0.0050 1.2660s 11/27 Chart for QRB1F Options for QRB1F
Feb 21 1.2816 1.2893 1.2524 1.2728 -0.0045 1.2746s 11/27 Chart for QRB1G Options for QRB1G
Mar 21 1.2977 1.3047 1.2685 1.2885 -0.0035 1.2911s 11/27 Chart for QRB1H Options for QRB1H
Apr 21 1.4160 1.4233 1.3881 1.4070 -0.0011 1.4120s 11/27 Chart for QRB1J Options for QRB1J
May 21 1.4335 1.4335 1.4031 1.4197 -0.0007 1.4243s 11/27 Chart for QRB1K Options for QRB1K
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Dec 20 1.040 1.400 1.040 1.370 0.030 1.400s 11/27 Chart for @AC0Z Options for @AC0Z
Jan 21 1.090 1.360 1.090 1.360 0.020 1.350s 11/27 Chart for @AC1F Options for @AC1F
Feb 21 1.350 0.020 1.350s 11/27 Chart for @AC1G Options for @AC1G
Mar 21 1.350 0.020 1.350s 11/27 Chart for @AC1H Options for @AC1H
Apr 21 1.365 0.020 1.365s 11/27 Chart for @AC1J Options for @AC1J
May 21 1.365 0.020 1.365s 11/27 Chart for @AC1K Options for @AC1K
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
Dec 20 1806.1 1817.0 1770.7 1783.1 - 23.6 1781.9s 11/27 Chart for QGC0Z Options for QGC0Z
Jan 21 1809.9 1820.0 1772.9 1786.7 - 24.0 1784.8s 11/27 Chart for QGC1F Options for QGC1F
Feb 21 1812.1 1822.6 1776.5 1790.7 - 23.1 1788.1s 11/27 Chart for QGC1G Options for QGC1G
Apr 21 1816.7 1826.0 1781.2 1793.5 - 23.0 1792.1s 11/27 Chart for QGC1J Options for QGC1J
Jun 21 1819.8 1828.1 1784.3 1796.3 - 22.8 1795.0s 11/27 Chart for QGC1M Options for QGC1M
Aug 21 1824.0 1826.4 1787.0 1799.2 - 22.7 1797.5s 11/27 Chart for QGC1Q Options for QGC1Q
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Dec 20 23.375 23.505 22.325 22.680 -0.809 22.553s 11/27 Chart for QSI0Z Options for QSI0Z
Jan 21 23.400 23.515 22.370 22.680 -0.798 22.589s 11/27 Chart for QSI1F Options for QSI1F
Feb 21 22.614 22.614s 11/27 Chart for QSI1G Options for QSI1G
Mar 21 23.485 23.575 22.400 22.775 -0.807 22.639s 11/27 Chart for QSI1H Options for QSI1H
May 21 23.555 23.620 22.500 22.820 -0.808 22.711s 11/27 Chart for QSI1K Options for QSI1K
Jul 21 23.690 23.690 22.605 22.880 -0.808 22.792s 11/27 Chart for QSI1N Options for QSI1N
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Dec 20 3.3165 3.4065 3.3090 3.4040 0.0900 3.3995s 11/27 Chart for QHG0Z Options for QHG0Z
Jan 21 3.3200 3.4110 3.3170 3.4100 0.0885 3.4065s 11/27 Chart for QHG1F Options for QHG1F
Feb 21 3.3470 3.4160 3.3470 3.4160 0.0865 3.4120s 11/27 Chart for QHG1G Options for QHG1G
Mar 21 3.3360 3.4250 3.3300 3.4220 0.0870 3.4175s 11/27 Chart for QHG1H Options for QHG1H
Apr 21 3.3630 3.3630 3.3620 3.3620 0.0870 3.4195s 11/27 Chart for QHG1J Options for QHG1J
May 21 3.3390 3.4270 3.3375 3.4270 0.0850 3.4210s 11/27 Chart for QHG1K Options for QHG1K
Jun 21 3.3800 3.4170 3.3800 3.4170 0.0845 3.4225s 11/27 Chart for QHG1M Options for QHG1M
Jul 21 3.3610 3.4280 3.3600 3.4270 0.0835 3.4225s 11/27 Chart for QHG1N Options for QHG1N
Aug 21 3.2940 0.0825 3.4230s 11/27 Chart for QHG1Q Options for QHG1Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



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