Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Sep 19 54.74 55.67 54.26 54.94 0.40 54.87s 08/16 Chart for QCL9U Options for QCL9U
Oct 19 54.61 55.62 54.22 54.85 0.39 54.81s 08/16 Chart for QCL9V Options for QCL9V
Nov 19 54.25 55.24 53.88 54.51 0.33 54.42s 08/16 Chart for QCL9X Options for QCL9X
Dec 19 53.88 54.82 53.49 53.99 0.28 53.99s 08/16 Chart for QCL9Z Options for QCL9Z
Jan 20 53.50 54.34 53.10 53.50 0.23 53.56s 08/16 Chart for QCL0F Options for QCL0F
Feb 20 53.33 54.02 52.76 53.19 0.20 53.19s 08/16 Chart for QCL0G Options for QCL0G
Mar 20 53.06 53.69 52.52 52.90 0.17 52.90s 08/16 Chart for QCL0H Options for QCL0H
Apr 20 52.72 53.30 52.30 52.73 0.15 52.65s 08/16 Chart for QCL0J Options for QCL0J
May 20 52.65 53.20 52.10 52.43 0.13 52.41s 08/16 Chart for QCL0K Options for QCL0K
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Sep 19 2.220 2.224 2.170 2.202 -0.032 2.200s 08/16 Chart for QNG9U Options for QNG9U
Oct 19 2.225 2.230 2.175 2.208 -0.030 2.207s 08/16 Chart for QNG9V Options for QNG9V
Nov 19 2.294 2.297 2.244 2.274 -0.031 2.273s 08/16 Chart for QNG9X Options for QNG9X
Dec 19 2.475 2.475 2.424 2.454 -0.032 2.451s 08/16 Chart for QNG9Z Options for QNG9Z
Jan 20 2.578 2.581 2.534 2.560 -0.030 2.558s 08/16 Chart for QNG0F Options for QNG0F
Feb 20 2.548 2.548 2.504 2.529 -0.026 2.529s 08/16 Chart for QNG0G Options for QNG0G
Mar 20 2.461 2.461 2.430 2.451 -0.028 2.453s 08/16 Chart for QNG0H Options for QNG0H
Apr 20 2.278 2.278 2.240 2.259 -0.033 2.257s 08/16 Chart for QNG0J Options for QNG0J
May 20 2.261 2.261 2.226 2.242 -0.030 2.241s 08/16 Chart for QNG0K Options for QNG0K
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Sep 19 1.8120 1.8350 1.8031 1.8146 0.0021 1.8128s 08/16 Chart for QHO9U Options for QHO9U
Oct 19 1.8190 1.8417 1.8108 1.8213 0.0013 1.8199s 08/16 Chart for QHO9V Options for QHO9V
Nov 19 1.8271 1.8431 1.8144 1.8248 0.0014 1.8233s 08/16 Chart for QHO9X Options for QHO9X
Dec 19 1.8282 1.8432 1.8159 1.8265 0.0016 1.8250s 08/16 Chart for QHO9Z Options for QHO9Z
Jan 20 1.8355 1.8441 1.8181 1.8253 0.0016 1.8259s 08/16 Chart for QHO0F Options for QHO0F
Feb 20 1.8333 1.8333 1.8155 1.8244 0.0016 1.8203s 08/16 Chart for QHO0G Options for QHO0G
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Sep 19 1.6392 1.6660 1.6369 1.6575 0.0204 1.6568s 08/16 Chart for QRB9U Options for QRB9U
Oct 19 1.5121 1.5344 1.5060 1.5229 0.0151 1.5220s 08/16 Chart for QRB9V Options for QRB9V
Nov 19 1.4811 1.5023 1.4744 1.4891 0.0136 1.4879s 08/16 Chart for QRB9X Options for QRB9X
Dec 19 1.4573 1.4778 1.4499 1.4643 0.0125 1.4632s 08/16 Chart for QRB9Z Options for QRB9Z
Jan 20 1.4683 1.4683 1.4439 1.4542 0.0111 1.4545s 08/16 Chart for QRB0F Options for QRB0F
Feb 20 1.4724 1.4724 1.4483 1.4583 0.0106 1.4573s 08/16 Chart for QRB0G Options for QRB0G
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Sep 19 1.284 1.304 1.277 1.302 0.035 1.303s 08/16 Chart for @AC9U Options for @AC9U
Oct 19 1.305 1.311 1.300 1.309 0.036 1.309s 08/16 Chart for @AC9V Options for @AC9V
Nov 19 1.300 1.300 1.300 1.300 0.036 1.314s 08/16 Chart for @AC9X Options for @AC9X
Dec 19 1.322 0.036 1.335s 08/16 Chart for @AC9Z Options for @AC9Z
Jan 20 1.335 0.036 1.335s 08/16 Chart for @AC0F Options for @AC0F
Feb 20 1.335 0.036 1.335s 08/16 Chart for @AC0G Options for @AC0G
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
Aug 19 1524.6 1524.6 1504.7 1508.6 - 7.1 1512.5s 08/16 Chart for QGC9Q Options for QGC9Q
Sep 19 1524.3 1528.3 1504.8 1512.9 - 7.6 1514.1s 08/16 Chart for QGC9U Options for QGC9U
Oct 19 1527.9 1532.1 1508.0 1517.8 - 7.6 1517.5s 08/16 Chart for QGC9V Options for QGC9V
Dec 19 1533.9 1538.6 1513.9 1523.6 - 7.6 1523.6s 08/16 Chart for QGC9Z Options for QGC9Z
Feb 20 1538.3 1543.3 1520.8 1530.7 - 7.8 1529.4s 08/16 Chart for QGC0G Options for QGC0G
Apr 20 1543.4 1543.4 1525.5 1535.6 - 7.8 1534.3s 08/16 Chart for QGC0J Options for QGC0J
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Aug 19 17.265 -0.092 17.096s 08/16 Chart for QSI9Q Options for QSI9Q
Sep 19 17.250 17.315 17.030 17.085 -0.092 17.122s 08/16 Chart for QSI9U Options for QSI9U
Oct 19 17.210 17.230 17.120 17.125 -0.092 17.162s 08/16 Chart for QSI9V Options for QSI9V
Dec 19 17.385 17.455 17.165 17.230 -0.090 17.263s 08/16 Chart for QSI9Z Options for QSI9Z
Jan 20 17.325 -0.090 17.300s 08/16 Chart for QSI0F Options for QSI0F
Mar 20 17.540 17.565 17.300 17.340 -0.091 17.378s 08/16 Chart for QSI0H Options for QSI0H
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Aug 19 2.5885 2.6000 2.5885 2.6000 0.0005 2.5900s 08/16 Chart for QHG9Q Options for QHG9Q
Sep 19 2.5935 2.6065 2.5850 2.5870 2.5950s 08/16 Chart for QHG9U Options for QHG9U
Oct 19 2.5910 2.5960 2.5900 2.5900 2.5985s 08/16 Chart for QHG9V Options for QHG9V
Nov 19 2.6015 2.6015 2.5935 2.6005 2.6015s 08/16 Chart for QHG9X Options for QHG9X
Dec 19 2.6015 2.6125 2.5915 2.5935 -0.0005 2.6020s 08/16 Chart for QHG9Z Options for QHG9Z
Jan 20 2.6075 2.6075 2.6050 2.6050 -0.0005 2.6080s 08/16 Chart for QHG0F Options for QHG0F
Feb 20 2.6110 2.6110 2.6055 2.6055 -0.0015 2.6105s 08/16 Chart for QHG0G Options for QHG0G
Mar 20 2.6155 2.6225 2.6035 2.6035 -0.0015 2.6110s 08/16 Chart for QHG0H Options for QHG0H
Apr 20 2.6375 -0.0015 2.6160s 08/16 Chart for QHG0J Options for QHG0J
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



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