Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Aug 20 39.58 40.77 38.54 40.62 0.93 40.55s 07/10 Chart for QCL0Q Options for QCL0Q
Sep 20 39.83 40.92 38.77 40.82 0.93 40.76s 07/10 Chart for QCL0U Options for QCL0U
Oct 20 40.02 41.07 39.00 40.98 0.92 40.94s 07/10 Chart for QCL0V Options for QCL0V
Nov 20 40.23 41.20 39.25 41.12 0.90 41.10s 07/10 Chart for QCL0X Options for QCL0X
Dec 20 40.37 41.34 39.46 41.31 0.86 41.25s 07/10 Chart for QCL0Z Options for QCL0Z
Jan 21 40.54 41.47 39.69 41.33 0.83 41.40s 07/10 Chart for QCL1F Options for QCL1F
Feb 21 40.78 41.59 39.90 41.49 0.79 41.54s 07/10 Chart for QCL1G Options for QCL1G
Mar 21 40.93 41.73 40.13 41.70 0.77 41.69s 07/10 Chart for QCL1H Options for QCL1H
Apr 21 41.19 41.86 40.41 41.79 0.74 41.83s 07/10 Chart for QCL1J Options for QCL1J
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Aug 20 1.776 1.835 1.737 1.819 0.026 1.805s 07/10 Chart for QNG0Q Options for QNG0Q
Sep 20 1.822 1.874 1.787 1.860 0.026 1.847s 07/10 Chart for QNG0U Options for QNG0U
Oct 20 1.923 1.967 1.891 1.946 0.021 1.943s 07/10 Chart for QNG0V Options for QNG0V
Nov 20 2.347 2.372 2.320 2.338 0.011 2.355s 07/10 Chart for QNG0X Options for QNG0X
Dec 20 2.741 2.754 2.718 2.728 0.004 2.741s 07/10 Chart for QNG0Z Options for QNG0Z
Jan 21 2.864 2.882 2.844 2.856 0.004 2.869s 07/10 Chart for QNG1F Options for QNG1F
Feb 21 2.823 2.849 2.812 2.823 0.003 2.836s 07/10 Chart for QNG1G Options for QNG1G
Mar 21 2.733 2.750 2.709 2.723 0.006 2.737s 07/10 Chart for QNG1H Options for QNG1H
Apr 21 2.477 2.480 2.453 2.472 -0.002 2.470s 07/10 Chart for QNG1J Options for QNG1J
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Aug 20 1.2239 1.2436 1.1994 1.2431 0.0173 1.2412s 07/10 Chart for QHO0Q Options for QHO0Q
Sep 20 1.2360 1.2541 1.2117 1.2541 0.0161 1.2523s 07/10 Chart for QHO0U Options for QHO0U
Oct 20 1.2509 1.2676 1.2275 1.2676 0.0150 1.2653s 07/10 Chart for QHO0V Options for QHO0V
Nov 20 1.2513 1.2807 1.2433 1.2789 0.0137 1.2788s 07/10 Chart for QHO0X Options for QHO0X
Dec 20 1.2762 1.2932 1.2573 1.2932 0.0126 1.2910s 07/10 Chart for QHO0Z Options for QHO0Z
Jan 21 1.2716 1.3065 1.2716 1.3065 0.0122 1.3042s 07/10 Chart for QHO1F Options for QHO1F
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Aug 20 1.2484 1.2911 1.2245 1.2815 0.0326 1.2831s 07/10 Chart for QRB0Q Options for QRB0Q
Sep 20 1.2291 1.2652 1.2039 1.2563 0.0276 1.2590s 07/10 Chart for QRB0U Options for QRB0U
Oct 20 1.1421 1.1744 1.1177 1.1655 0.0258 1.1701s 07/10 Chart for QRB0V Options for QRB0V
Nov 20 1.1228 1.1526 1.0991 1.1438 0.0240 1.1491s 07/10 Chart for QRB0X Options for QRB0X
Dec 20 1.1115 1.1392 1.0886 1.1292 0.0229 1.1365s 07/10 Chart for QRB0Z Options for QRB0Z
Jan 21 1.1047 1.1406 1.1047 1.1300 0.0228 1.1390s 07/10 Chart for QRB1F Options for QRB1F
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Aug 20 1.400 1.400 1.310 1.320 -0.075 1.320s 07/10 Chart for @AC0Q Options for @AC0Q
Sep 20 1.225 -0.085 1.300s 07/10 Chart for @AC0U Options for @AC0U
Oct 20 1.300 -0.085 1.300s 07/10 Chart for @AC0V Options for @AC0V
Nov 20 1.386 1.386 1.386 1.386 -0.085 1.301s 07/10 Chart for @AC0X Options for @AC0X
Dec 20 1.070 -0.085 1.336s 07/10 Chart for @AC0Z Options for @AC0Z
Jan 21 1.332 -0.085 1.332s 07/10 Chart for @AC1F Options for @AC1F
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
Jul 20 1805.5 1805.5 1797.7 1799.0 - 1.0 1798.2s 07/10 Chart for QGC0N Options for QGC0N
Aug 20 1808.4 1817.0 1796.5 1801.8 - 1.9 1801.9s 07/10 Chart for QGC0Q Options for QGC0Q
Sep 20 1815.5 1822.5 1804.0 1807.9 - 2.1 1808.6s 07/10 Chart for QGC0U Options for QGC0U
Oct 20 1821.2 1830.4 1810.6 1815.3 - 2.0 1815.6s 07/10 Chart for QGC0V Options for QGC0V
Dec 20 1837.0 1846.3 1825.5 1831.3 - 2.2 1831.3s 07/10 Chart for QGC0Z Options for QGC0Z
Feb 21 1844.1 1854.7 1836.0 1841.1 - 2.4 1840.8s 07/10 Chart for QGC1G Options for QGC1G
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Jul 20 19.030 19.030 19.005 19.015 0.101 18.983s 07/10 Chart for QSI0N Options for QSI0N
Aug 20 18.975 19.120 18.895 19.020 0.089 18.996s 07/10 Chart for QSI0Q Options for QSI0Q
Sep 20 19.025 19.195 18.910 19.080 0.091 19.053s 07/10 Chart for QSI0U Options for QSI0U
Dec 20 19.190 19.365 19.095 19.260 0.081 19.231s 07/10 Chart for QSI0Z Options for QSI0Z
Jan 21 19.235 19.280 19.235 19.250 0.081 19.258s 07/10 Chart for QSI1F Options for QSI1F
Mar 21 19.285 19.480 19.280 19.420 0.079 19.411s 07/10 Chart for QSI1H Options for QSI1H
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Jul 20 2.8360 2.8995 2.8305 2.8995 0.0590 2.8870s 07/10 Chart for QHG0N Options for QHG0N
Aug 20 2.8250 2.9090 2.8245 2.9040 0.0580 2.8925s 07/10 Chart for QHG0Q Options for QHG0Q
Sep 20 2.8425 2.9170 2.8225 2.9130 0.0590 2.8975s 07/10 Chart for QHG0U Options for QHG0U
Oct 20 2.8450 2.9225 2.8450 2.9220 0.0580 2.9040s 07/10 Chart for QHG0V Options for QHG0V
Nov 20 2.8645 2.9060 2.8645 2.9060 0.0575 2.9100s 07/10 Chart for QHG0X Options for QHG0X
Dec 20 2.8565 2.9285 2.8400 2.9265 0.0580 2.9125s 07/10 Chart for QHG0Z Options for QHG0Z
Jan 21 2.9160 2.9170 2.9160 2.9170 0.0570 2.9175s 07/10 Chart for QHG1F Options for QHG1F
Feb 21 2.8705 2.9050 2.8700 2.9050 0.0575 2.9205s 07/10 Chart for QHG1G Options for QHG1G
Mar 21 2.8715 2.9345 2.8520 2.9345 0.0575 2.9220s 07/10 Chart for QHG1H Options for QHG1H
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



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