Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Nov 21 83.34 83.34 82.97 83.02 0.06 82.96 07:49P Chart for QCL1X Options for QCL1X
Dec 21 82.46 82.60 82.32 82.49 0.05 82.44 07:50P Chart for QCL1Z Options for QCL1Z
Jan 22 81.48 81.62 81.41 81.52 0.02 81.50 07:50P Chart for QCL2F Options for QCL2F
Feb 22 80.45 80.55 80.39 80.50 0.05 80.45 07:50P Chart for QCL2G Options for QCL2G
Mar 22 79.48 79.55 79.41 79.52 0.06 79.46 07:50P Chart for QCL2H Options for QCL2H
Apr 22 78.59 78.68 78.56 78.65 0.08 78.57 07:50P Chart for QCL2J Options for QCL2J
May 22 77.83 77.83 77.75 77.75 -0.02 77.77 07:50P Chart for QCL2K Options for QCL2K
Jun 22 76.98 77.11 76.95 76.98 -0.04 77.02 07:50P Chart for QCL2M Options for QCL2M
Jul 22 75.75 76.70 75.59 76.22 0.38 76.26s 07:50P Chart for QCL2N Options for QCL2N
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Nov 21 5.066 5.075 4.983 5.006 -0.082 5.088 07:49P Chart for QNG1X Options for QNG1X
Dec 21 5.329 5.344 5.249 5.264 -0.086 5.350 07:49P Chart for QNG1Z Options for QNG1Z
Jan 22 5.451 5.458 5.363 5.383 -0.082 5.465 07:49P Chart for QNG2F Options for QNG2F
Feb 22 5.320 5.320 5.295 5.295 -0.084 5.379 07:50P Chart for QNG2G Options for QNG2G
Mar 22 5.086 5.088 5.009 5.015 -0.080 5.095 07:50P Chart for QNG2H Options for QNG2H
Apr 22 3.955 3.960 3.946 3.946 -0.030 3.976 07:47P Chart for QNG2J Options for QNG2J
May 22 3.854 3.854 3.850 3.850 -0.022 3.872 07:50P Chart for QNG2K Options for QNG2K
Jun 22 3.889 3.895 3.887 3.887 -0.024 3.911 07:50P Chart for QNG2M Options for QNG2M
Jul 22 3.938 3.960 3.870 3.932 3.954s 07:50P Chart for QNG2N Options for QNG2N
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Nov 21 2.5658 2.5674 2.5625 2.5650 0.0043 2.5607 07:49P Chart for QHO1X Options for QHO1X
Dec 21 2.5569 2.5603 2.5535 2.5566 0.0049 2.5517 07:49P Chart for QHO1Z Options for QHO1Z
Jan 22 2.5454 2.5478 2.5420 2.5467 0.0070 2.5397 07:49P Chart for QHO2F Options for QHO2F
Feb 22 2.5238 2.5271 2.5238 2.5271 0.0060 2.5211 07:49P Chart for QHO2G Options for QHO2G
Mar 22 2.4982 2.5026 2.4982 2.5026 0.0081 2.4945 07:49P Chart for QHO2H Options for QHO2H
Apr 22 2.4666 2.4666 2.4666 2.4666 0.0058 2.4608 07:49P Chart for QHO2J Options for QHO2J
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Nov 21 2.4818 2.4857 2.4818 2.4829 0.0074 2.4755 07:50P Chart for QRB1X Options for QRB1X
Dec 21 2.4235 2.4268 2.4196 2.4239 0.0063 2.4176 07:50P Chart for QRB1Z Options for QRB1Z
Jan 22 2.3892 2.3892 2.3892 2.3892 0.0035 2.3857 07:50P Chart for QRB2F Options for QRB2F
Feb 22 2.3766 2.3766 2.3766 2.3766 0.0069 2.3697 07:49P Chart for QRB2G Options for QRB2G
Mar 22 2.3726 2.3737 2.3726 2.3737 0.0072 2.3665 07:49P Chart for QRB2H Options for QRB2H
Apr 22 2.4632 2.4632 2.4632 2.4632 0.0036 2.4596 07:49P Chart for QRB2J Options for QRB2J
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Nov 21 2.207 2.207s 04:00P Chart for @AC1X Options for @AC1X
Dec 21 2.207 2.207s 04:00P Chart for @AC1Z Options for @AC1Z
Jan 22 2.137 2.137s 04:00P Chart for @AC2F Options for @AC2F
Feb 22 2.137 2.137s 04:00P Chart for @AC2G Options for @AC2G
Mar 22 2.137 2.137s 04:00P Chart for @AC2H Options for @AC2H
Apr 22 2.137 2.137s 04:00P Chart for @AC2J Options for @AC2J
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
Oct 21 1767.5 1769.7 Chart for QGC1V Options for QGC1V
Nov 21 1768.5 1768.5 1768.4 1768.4 - 1.5 1769.9 07:50P Chart for QGC1X Options for QGC1X
Dec 21 1769.4 1770.1 1767.1 1768.5 - 2.0 1770.5 07:50P Chart for QGC1Z Options for QGC1Z
Feb 22 1771.5 1771.5 1771.5 1771.5 - 0.9 1772.4 07:50P Chart for QGC2G Options for QGC2G
Apr 22 1773.6 1774.1 Chart for QGC2J Options for QGC2J
Jun 22 1775.6 1775.8 Chart for QGC2M Options for QGC2M
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Oct 21 24.070 23.862 Chart for QSI1V Options for QSI1V
Nov 21 23.850 23.868 Chart for QSI1X Options for QSI1X
Dec 21 23.710 23.725 23.615 23.660 -0.223 23.883 07:50P Chart for QSI1Z Options for QSI1Z
Jan 22 23.710 23.710 23.650 23.650 -0.253 23.903 07:50P Chart for QSI2F Options for QSI2F
Mar 22 23.760 23.765 23.680 23.680 -0.250 23.930 07:50P Chart for QSI2H Options for QSI2H
May 22 23.805 23.960 Chart for QSI2K Options for QSI2K
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Oct 21 4.7125 4.7140 Chart for QHG1V Options for QHG1V
Nov 21 4.6935 4.6935 4.6550 4.6550 -0.0515 4.7065 07:50P Chart for QHG1X Options for QHG1X
Dec 21 4.6875 4.6940 4.6400 4.6510 -0.0520 4.7030 07:50P Chart for QHG1Z Options for QHG1Z
Jan 22 4.6140 4.6140 4.6140 4.6140 -0.0505 4.6645 07:50P Chart for QHG2F Options for QHG2F
Feb 22 4.6475 4.6600 Chart for QHG2G Options for QHG2G
Mar 22 4.6450 4.6500 4.5980 4.6105 -0.0460 4.6565 07:50P Chart for QHG2H Options for QHG2H
Apr 22 4.6360 4.6395 Chart for QHG2J Options for QHG2J
May 22 4.6185 4.6230 4.5800 4.5800 -0.0500 4.6300 07:50P Chart for QHG2K Options for QHG2K
Jun 22 4.6150 4.6190 Chart for QHG2M Options for QHG2M
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



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