Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Nov 20 40.15 40.64 39.75 39.96 -0.35 40.31 08:46A Chart for QCL0X Options for QCL0X
Dec 20 40.35 40.89 40.04 40.23 -0.35 40.58 08:46A Chart for QCL0Z Options for QCL0Z
Jan 21 40.75 41.20 40.37 40.56 -0.34 40.90 08:47A Chart for QCL1F Options for QCL1F
Feb 21 41.19 41.54 40.73 40.92 -0.32 41.24 08:47A Chart for QCL1G Options for QCL1G
Mar 21 41.47 41.86 41.08 41.25 -0.32 41.57 08:47A Chart for QCL1H Options for QCL1H
Apr 21 41.80 42.08 41.43 41.55 -0.32 41.87 08:47A Chart for QCL1J Options for QCL1J
May 21 42.33 42.34 41.75 41.91 -0.23 42.14 08:47A Chart for QCL1K Options for QCL1K
Jun 21 42.27 42.62 41.90 42.04 -0.32 42.36 08:47A Chart for QCL1M Options for QCL1M
Jul 21 42.74 42.75 42.16 42.34 -0.22 42.56 08:47A Chart for QCL1N Options for QCL1N
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Oct 20 2.178 2.247 2.152 2.222 -0.026 2.248 08:46A Chart for QNG0V Options for QNG0V
Nov 20 2.865 2.918 2.806 2.867 -0.032 2.899 08:46A Chart for QNG0X Options for QNG0X
Dec 20 3.303 3.370 3.293 3.331 -0.012 3.343 08:46A Chart for QNG0Z Options for QNG0Z
Jan 21 3.427 3.479 3.407 3.439 -0.012 3.451 08:47A Chart for QNG1F Options for QNG1F
Feb 21 3.386 3.420 3.354 3.384 -0.009 3.393 08:47A Chart for QNG1G Options for QNG1G
Mar 21 3.232 3.261 3.203 3.227 -0.012 3.239 08:47A Chart for QNG1H Options for QNG1H
Apr 21 2.861 2.874 2.838 2.858 -0.010 2.868 08:47A Chart for QNG1J Options for QNG1J
May 21 2.806 2.811 2.782 2.798 -0.012 2.810 08:47A Chart for QNG1K Options for QNG1K
Jun 21 2.828 2.832 2.805 2.820 -0.012 2.832 08:47A Chart for QNG1M Options for QNG1M
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Oct 20 1.1120 1.1281 1.1095 1.1200 0.0033 1.1167 08:46A Chart for QHO0V Options for QHO0V
Nov 20 1.1201 1.1372 1.1181 1.1294 0.0030 1.1264 08:46A Chart for QHO0X Options for QHO0X
Dec 20 1.1326 1.1518 1.1326 1.1440 0.0022 1.1418 08:46A Chart for QHO0Z Options for QHO0Z
Jan 21 1.1552 1.1681 1.1507 1.1604 0.0008 1.1596 08:46A Chart for QHO1F Options for QHO1F
Feb 21 1.1728 1.1833 1.1667 1.1757 -0.0009 1.1766 08:46A Chart for QHO1G Options for QHO1G
Mar 21 1.1909 1.1944 1.1812 1.1873 -0.0024 1.1897 08:46A Chart for QHO1H Options for QHO1H
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Oct 20 1.1933 1.2049 1.1850 1.1976 0.0019 1.1957 08:46A Chart for QRB0V Options for QRB0V
Nov 20 1.1690 1.1823 1.1619 1.1752 0.0020 1.1732 08:46A Chart for QRB0X Options for QRB0X
Dec 20 1.1555 1.1651 1.1461 1.1590 0.0015 1.1575 08:46A Chart for QRB0Z Options for QRB0Z
Jan 21 1.1581 1.1670 1.1482 1.1601 0.0002 1.1599 08:46A Chart for QRB1F Options for QRB1F
Feb 21 1.1773 1.1773 1.1600 1.1743 0.0023 1.1720 08:46A Chart for QRB1G Options for QRB1G
Mar 21 1.1929 1.2004 1.1852 1.1929 -0.0014 1.1943 08:46A Chart for QRB1H Options for QRB1H
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Oct 20 1.310 1.310 1.295 1.310 1.310s 08:43A Chart for @AC0V Options for @AC0V
Nov 20 1.300 1.320 1.300 1.320 0.030 1.290 08:43A Chart for @AC0X Options for @AC0X
Dec 20 1.070 1.295s 09/24 Chart for @AC0Z Options for @AC0Z
Jan 21 1.280 1.280s 09/24 Chart for @AC1F Options for @AC1F
Feb 21 1.280 1.280s 09/24 Chart for @AC1G Options for @AC1G
Mar 21 1.280 1.280s 09/24 Chart for @AC1H Options for @AC1H
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
Sep 20 1856.3 1856.3 1856.3 1856.3 - 12.0 1868.3 08:47A Chart for QGC0U Options for QGC0U
Oct 20 1866.2 1870.6 1847.8 1857.5 - 11.4 1868.9 08:47A Chart for QGC0V Options for QGC0V
Nov 20 1868.0 1873.7 1854.0 1860.9 - 12.1 1873.0 08:47A Chart for QGC0X Options for QGC0X
Dec 20 1872.7 1879.3 1855.6 1865.4 - 11.5 1876.9 08:47A Chart for QGC0Z Options for QGC0Z
Feb 21 1881.7 1885.9 1863.2 1869.6 - 14.3 1883.9 08:47A Chart for QGC1G Options for QGC1G
Apr 21 1885.5 1887.1 1868.0 1873.0 - 15.5 1888.5 08:47A Chart for QGC1J Options for QGC1J
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Sep 20 22.750 22.755 22.730 22.730 -0.388 23.118 08:47A Chart for QSI0U Options for QSI0U
Oct 20 23.245 23.310 22.520 22.955 -0.178 23.133 08:47A Chart for QSI0V Options for QSI0V
Nov 20 23.295 23.340 22.545 23.045 -0.117 23.162 08:47A Chart for QSI0X Options for QSI0X
Dec 20 23.240 23.415 22.520 23.010 -0.186 23.196 08:47A Chart for QSI0Z Options for QSI0Z
Jan 21 23.295 23.335 22.780 22.850 -0.390 23.240 08:47A Chart for QSI1F Options for QSI1F
Mar 21 23.400 23.505 22.650 23.135 -0.182 23.317 08:47A Chart for QSI1H Options for QSI1H
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Sep 20 2.9830 2.9910 2.9525 2.9575 -0.0115 2.9690 08:47A Chart for QHG0U Options for QHG0U
Oct 20 2.9710 2.9915 2.9470 2.9585 -0.0090 2.9675 08:47A Chart for QHG0V Options for QHG0V
Nov 20 2.9760 2.9920 2.9475 2.9570 -0.0105 2.9675 08:47A Chart for QHG0X Options for QHG0X
Dec 20 2.9650 2.9950 2.9440 2.9525 -0.0155 2.9680 08:47A Chart for QHG0Z Options for QHG0Z
Jan 21 2.9790 2.9730 Chart for QHG1F Options for QHG1F
Feb 21 2.9655 2.9735 Chart for QHG1G Options for QHG1G
Mar 21 2.9710 2.9965 2.9495 2.9625 -0.0105 2.9730 08:47A Chart for QHG1H Options for QHG1H
Apr 21 2.9500 2.9750 Chart for QHG1J Options for QHG1J
May 21 2.9865 2.9960 2.9535 2.9620 -0.0140 2.9760 08:47A Chart for QHG1K Options for QHG1K
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



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