Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Jun 17 49.22 49.43 48.20 48.99 -0.63 49.62 01:23P Chart for QCL7M Options for QCL7M
Jul 17 49.52 49.76 48.55 49.33 -0.63 49.96 01:23P Chart for QCL7N Options for QCL7N
Aug 17 49.81 50.00 48.80 49.56 -0.65 50.21 01:23P Chart for QCL7Q Options for QCL7Q
Sep 17 50.05 50.25 49.06 49.83 -0.62 50.45 01:23P Chart for QCL7U Options for QCL7U
Oct 17 50.39 50.41 49.30 50.00 -0.67 50.67 01:23P Chart for QCL7V Options for QCL7V
Nov 17 50.57 50.57 49.59 50.12 -0.72 50.84 01:23P Chart for QCL7X Options for QCL7X
Dec 17 50.68 50.78 49.63 50.33 -0.65 50.98 01:23P Chart for QCL7Z Options for QCL7Z
Jan 18 50.82 50.84 49.85 50.37 -0.71 51.08 01:23P Chart for QCL8F Options for QCL8F
Feb 18 50.70 50.70 49.90 50.37 -0.76 51.13 01:23P Chart for QCL8G Options for QCL8G
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Jun 17 3.255 3.266 3.207 3.229 -0.042 3.271 01:23P Chart for QNG7M Options for QNG7M
Jul 17 3.336 3.345 3.290 3.311 -0.039 3.350 01:23P Chart for QNG7N Options for QNG7N
Aug 17 3.368 3.375 3.321 3.341 -0.040 3.381 01:23P Chart for QNG7Q Options for QNG7Q
Sep 17 3.352 3.363 3.311 3.328 -0.041 3.369 01:23P Chart for QNG7U Options for QNG7U
Oct 17 3.368 3.376 3.328 3.343 -0.042 3.385 01:23P Chart for QNG7V Options for QNG7V
Nov 17 3.428 3.430 3.388 3.403 -0.037 3.440 01:23P Chart for QNG7X Options for QNG7X
Dec 17 3.559 3.559 3.516 3.531 -0.037 3.568 01:23P Chart for QNG7Z Options for QNG7Z
Jan 18 3.619 3.625 3.585 3.601 -0.036 3.637 01:23P Chart for QNG8F Options for QNG8F
Feb 18 3.580 3.595 3.559 3.575 -0.031 3.606 01:24P Chart for QNG8G Options for QNG8G
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
May 17 1.5284 1.5330 1.4909 1.5090 -0.0277 1.5367 01:23P Chart for QHO7K Options for QHO7K
Jun 17 1.5317 1.5380 1.4954 1.5129 -0.0288 1.5417 01:23P Chart for QHO7M Options for QHO7M
Jul 17 1.5393 1.5449 1.5036 1.5201 -0.0285 1.5486 01:23P Chart for QHO7N Options for QHO7N
Aug 17 1.5481 1.5531 1.5130 1.5288 -0.0280 1.5568 01:23P Chart for QHO7Q Options for QHO7Q
Sep 17 1.5606 1.5606 1.5244 1.5404 -0.0272 1.5676 01:23P Chart for QHO7U Options for QHO7U
Oct 17 1.5722 1.5733 1.5376 1.5514 -0.0281 1.5795 01:23P Chart for QHO7V Options for QHO7V
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
May 17 1.5793 1.5819 1.5390 1.5524 -0.0379 1.5903 01:23P Chart for QRB7K Options for QRB7K
Jun 17 1.5848 1.5873 1.5428 1.5569 -0.0375 1.5944 01:23P Chart for QRB7M Options for QRB7M
Jul 17 1.5859 1.5886 1.5467 1.5607 -0.0361 1.5968 01:23P Chart for QRB7N Options for QRB7N
Aug 17 1.5802 1.5839 1.5443 1.5581 -0.0338 1.5919 01:23P Chart for QRB7Q Options for QRB7Q
Sep 17 1.5685 1.5720 1.5343 1.5478 -0.0312 1.5790 01:23P Chart for QRB7U Options for QRB7U
Oct 17 1.4567 1.4567 1.4250 1.4370 -0.0289 1.4659 01:23P Chart for QRB7V Options for QRB7V
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
May 17 1.585 1.600 1.577 1.588 -0.003 1.592 01:21P Chart for @AC7K Options for @AC7K
Jun 17 1.580 1.591 1.570 1.582 -0.002 1.585 01:23P Chart for @AC7M Options for @AC7M
Jul 17 1.552 1.575 1.552 1.570 0.001 1.573 01:23P Chart for @AC7N Options for @AC7N
Aug 17 1.565 1.565 1.565 1.565 0.002 1.560 01:23P Chart for @AC7Q Options for @AC7Q
Sep 17 1.545 1.545 1.545 1.545 0.006 1.545 01:22P Chart for @AC7U Options for @AC7U
Oct 17 1.530 0.006 1.537 01:21P Chart for @AC7V Options for @AC7V
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
May 17 1266.7 1267.2 1262.2 1264.7 1.6 1263.7 01:23P Chart for QGC7K Options for QGC7K
Jun 17 1270.2 1271.1 1261.8 1266.4 2.2 1265.9 01:23P Chart for QGC7M Options for QGC7M
Jul 17 1267.6 1267.6 Chart for QGC7N Options for QGC7N
Aug 17 1274.0 1274.1 1265.6 1269.9 2.3 1269.3 01:23P Chart for QGC7Q Options for QGC7Q
Oct 17 1275.5 1275.5 1269.3 1272.5 1.6 1272.6 01:23P Chart for QGC7V Options for QGC7V
Dec 17 1280.5 1280.5 1272.0 1275.9 1.7 1275.9 01:23P Chart for QGC7Z Options for QGC7Z
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
May 17 17.460 17.470 17.225 17.285 -0.078 17.265 01:23P Chart for QSI7K Options for QSI7K
Jun 17 17.495 17.495 17.270 17.325 -0.073 17.302 01:23P Chart for QSI7M Options for QSI7M
Jul 17 17.515 17.540 17.290 17.360 -0.071 17.334 01:23P Chart for QSI7N Options for QSI7N
Sep 17 17.600 17.600 17.370 17.430 -0.077 17.408 01:23P Chart for QSI7U Options for QSI7U
Dec 17 17.695 17.705 17.475 17.535 -0.080 17.515 01:23P Chart for QSI7Z Options for QSI7Z
Jan 18 18.095 -0.100 17.551 01:24P Chart for QSI8F Options for QSI8F
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
May 17 2.5905 2.5905 2.5535 2.5795 -0.0090 2.5800 01:23P Chart for QHG7K Options for QHG7K
Jun 17 2.5950 2.5950 2.5625 2.5885 -0.0070 2.5880 01:23P Chart for QHG7M Options for QHG7M
Jul 17 2.6015 2.6015 2.5655 2.5945 -0.0060 2.5930 01:23P Chart for QHG7N Options for QHG7N
Aug 17 2.5835 2.5985 2.5830 2.5955 -0.0100 2.5985 01:23P Chart for QHG7Q Options for QHG7Q
Sep 17 2.6100 2.6115 2.5775 2.6040 -0.0070 2.6040 01:23P Chart for QHG7U Options for QHG7U
Oct 17 2.6130 2.6130 2.6015 2.6110 -0.0070 2.6105 01:23P Chart for QHG7V Options for QHG7V
Nov 17 2.6165 2.6165 2.6165 2.6165 -0.0070 2.6155 01:23P Chart for QHG7X Options for QHG7X
Dec 17 2.6250 2.6255 2.5965 2.6190 -0.0070 2.6200 01:23P Chart for QHG7Z Options for QHG7Z
Jan 18 2.6155 2.6245 2.6155 2.6245 -0.0070 2.6245 01:23P Chart for QHG8F Options for QHG8F
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



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