Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Dec 20 40.61 40.92 39.57 39.78 -0.79 39.85s 10/23 Chart for QCL0Z Options for QCL0Z
Jan 21 40.91 41.21 39.88 40.03 -0.79 40.15s 10/23 Chart for QCL1F Options for QCL1F
Feb 21 41.20 41.48 40.19 40.36 -0.78 40.45s 10/23 Chart for QCL1G Options for QCL1G
Mar 21 41.47 41.74 40.48 40.65 -0.77 40.73s 10/23 Chart for QCL1H Options for QCL1H
Apr 21 41.70 41.96 40.76 40.83 -0.77 40.97s 10/23 Chart for QCL1J Options for QCL1J
May 21 41.90 42.14 40.99 41.02 -0.77 41.18s 10/23 Chart for QCL1K Options for QCL1K
Jun 21 42.08 42.31 41.13 41.21 -0.77 41.36s 10/23 Chart for QCL1M Options for QCL1M
Jul 21 42.09 42.36 41.35 41.35 -0.76 41.51s 10/23 Chart for QCL1N Options for QCL1N
Aug 21 42.31 42.46 41.45 41.50 -0.75 41.63s 10/23 Chart for QCL1Q Options for QCL1Q
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Nov 20 2.985 3.006 2.918 2.940 -0.036 2.971s 10/23 Chart for QNG0X Options for QNG0X
Dec 20 3.263 3.277 3.166 3.170 -0.077 3.195s 10/23 Chart for QNG0Z Options for QNG0Z
Jan 21 3.384 3.402 3.294 3.298 -0.075 3.322s 10/23 Chart for QNG1F Options for QNG1F
Feb 21 3.345 3.358 3.258 3.261 -0.071 3.285s 10/23 Chart for QNG1G Options for QNG1G
Mar 21 3.227 3.240 3.148 3.152 -0.064 3.175s 10/23 Chart for QNG1H Options for QNG1H
Apr 21 2.946 2.960 2.902 2.902 -0.029 2.927s 10/23 Chart for QNG1J Options for QNG1J
May 21 2.907 2.921 2.865 2.870 -0.024 2.892s 10/23 Chart for QNG1K Options for QNG1K
Jun 21 2.935 2.948 2.894 2.895 -0.021 2.924s 10/23 Chart for QNG1M Options for QNG1M
Jul 21 2.975 2.988 2.937 2.937 -0.018 2.966s 10/23 Chart for QNG1N Options for QNG1N
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Nov 20 1.1588 1.1694 1.1427 1.1493 -0.0094 1.1513s 10/23 Chart for QHO0X Options for QHO0X
Dec 20 1.1665 1.1772 1.1503 1.1560 -0.0103 1.1584s 10/23 Chart for QHO0Z Options for QHO0Z
Jan 21 1.1822 1.1911 1.1644 1.1692 -0.0111 1.1719s 10/23 Chart for QHO1F Options for QHO1F
Feb 21 1.1940 1.2040 1.1787 1.1821 -0.0116 1.1851s 10/23 Chart for QHO1G Options for QHO1G
Mar 21 1.2063 1.2145 1.1905 1.1936 -0.0116 1.1966s 10/23 Chart for QHO1H Options for QHO1H
Apr 21 1.2140 1.2224 1.2006 1.2026 -0.0115 1.2050s 10/23 Chart for QHO1J Options for QHO1J
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Nov 20 1.1585 1.1627 1.1310 1.1385 -0.0192 1.1389s 10/23 Chart for QRB0X Options for QRB0X
Dec 20 1.1457 1.1507 1.1190 1.1265 -0.0182 1.1270s 10/23 Chart for QRB0Z Options for QRB0Z
Jan 21 1.1441 1.1479 1.1183 1.1245 -0.0170 1.1257s 10/23 Chart for QRB1F Options for QRB1F
Feb 21 1.1529 1.1577 1.1282 1.1338 -0.0176 1.1350s 10/23 Chart for QRB1G Options for QRB1G
Mar 21 1.1697 1.1740 1.1467 1.1514 -0.0185 1.1526s 10/23 Chart for QRB1H Options for QRB1H
Apr 21 1.2803 1.2846 1.2580 1.2620 -0.0202 1.2628s 10/23 Chart for QRB1J Options for QRB1J
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Nov 20 1.520 1.520s 10/23 Chart for @AC0X Options for @AC0X
Dec 20 1.502 1.495s 10/23 Chart for @AC0Z Options for @AC0Z
Jan 21 1.480 1.480s 10/23 Chart for @AC1F Options for @AC1F
Feb 21 1.480 1.480s 10/23 Chart for @AC1G Options for @AC1G
Mar 21 1.480 1.480s 10/23 Chart for @AC1H Options for @AC1H
Apr 21 1.495 1.495s 10/23 Chart for @AC1J Options for @AC1J
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
Oct 20 1899.9 1913.3 1896.2 1900.9 0.9 1902.0s 10/23 Chart for QGC0V Options for QGC0V
Nov 20 1904.3 1913.7 1893.0 1900.5 0.7 1902.3s 10/23 Chart for QGC0X Options for QGC0X
Dec 20 1906.5 1917.3 1895.2 1903.4 0.6 1905.2s 10/23 Chart for QGC0Z Options for QGC0Z
Feb 21 1914.5 1924.5 1902.8 1910.7 0.7 1912.7s 10/23 Chart for QGC1G Options for QGC1G
Apr 21 1921.7 1930.5 1909.2 1918.9 0.7 1918.5s 10/23 Chart for QGC1J Options for QGC1J
Jun 21 1923.5 1932.7 1914.1 1922.3 0.6 1923.3s 10/23 Chart for QGC1M Options for QGC1M
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Oct 20 25.040 -0.038 24.627s 10/23 Chart for QSI0V Options for QSI0V
Nov 20 24.720 24.915 24.510 24.690 -0.035 24.638s 10/23 Chart for QSI0X Options for QSI0X
Dec 20 24.835 24.980 24.500 24.700 -0.034 24.675s 10/23 Chart for QSI0Z Options for QSI0Z
Jan 21 24.840 24.860 24.735 24.735 -0.031 24.723s 10/23 Chart for QSI1F Options for QSI1F
Mar 21 24.905 25.125 24.675 24.845 -0.033 24.830s 10/23 Chart for QSI1H Options for QSI1H
May 21 25.110 25.170 24.800 24.910 -0.048 24.936s 10/23 Chart for QSI1K Options for QSI1K
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Oct 20 3.1485 3.1485 3.1300 3.1345 -0.0245 3.1255s 10/23 Chart for QHG0V Options for QHG0V
Nov 20 3.1530 3.1555 3.1230 3.1355 -0.0245 3.1245s 10/23 Chart for QHG0X Options for QHG0X
Dec 20 3.1640 3.1645 3.1245 3.1430 -0.0245 3.1290s 10/23 Chart for QHG0Z Options for QHG0Z
Jan 21 3.1610 3.1610 3.1300 3.1370 -0.0240 3.1310s 10/23 Chart for QHG1F Options for QHG1F
Feb 21 3.1600 3.1600 3.1295 3.1295 -0.0240 3.1305s 10/23 Chart for QHG1G Options for QHG1G
Mar 21 3.1595 3.1610 3.1265 3.1435 -0.0240 3.1295s 10/23 Chart for QHG1H Options for QHG1H
Apr 21 3.1620 3.1620 3.1320 3.1320 -0.0220 3.1315s 10/23 Chart for QHG1J Options for QHG1J
May 21 3.1595 3.1600 3.1270 3.1405 -0.0230 3.1305s 10/23 Chart for QHG1K Options for QHG1K
Jun 21 3.1620 3.1620 3.1620 3.1620 -0.0230 3.1320s 10/23 Chart for QHG1M Options for QHG1M
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



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