Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Jan 17 50.92 51.66 50.86 51.42 0.58 50.84 01:00P Chart for QCL7F Options for QCL7F
Feb 17 51.89 52.60 51.80 52.35 0.47 51.88 01:00P Chart for QCL7G Options for QCL7G
Mar 17 52.82 53.45 52.70 53.20 0.38 52.82 01:00P Chart for QCL7H Options for QCL7H
Apr 17 53.48 54.05 53.40 53.83 0.34 53.49 01:00P Chart for QCL7J Options for QCL7J
May 17 53.88 54.47 53.86 54.28 0.32 53.96 01:00P Chart for QCL7K Options for QCL7K
Jun 17 54.22 54.72 54.02 54.54 0.29 54.25 01:00P Chart for QCL7M Options for QCL7M
Jul 17 54.37 54.84 54.37 54.72 0.31 54.41 01:00P Chart for QCL7N Options for QCL7N
Aug 17 54.47 54.91 54.39 54.81 0.30 54.51 01:00P Chart for QCL7Q Options for QCL7Q
Sep 17 54.61 55.00 54.48 54.86 0.28 54.58 01:00P Chart for QCL7U Options for QCL7U
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Jan 17 3.710 3.777 3.661 3.707 0.012 3.695 01:00P Chart for QNG7F Options for QNG7F
Feb 17 3.694 3.758 3.655 3.700 0.024 3.676 01:00P Chart for QNG7G Options for QNG7G
Mar 17 3.646 3.703 3.610 3.650 0.019 3.631 01:00P Chart for QNG7H Options for QNG7H
Apr 17 3.442 3.500 3.408 3.427 -0.007 3.434 01:00P Chart for QNG7J Options for QNG7J
May 17 3.411 3.427 3.364 3.378 -0.012 3.390 01:00P Chart for QNG7K Options for QNG7K
Jun 17 3.425 3.445 3.379 3.392 -0.013 3.405 01:00P Chart for QNG7M Options for QNG7M
Jul 17 3.449 3.462 3.405 3.413 -0.017 3.430 01:00P Chart for QNG7N Options for QNG7N
Aug 17 3.439 3.451 3.390 3.402 -0.018 3.420 01:00P Chart for QNG7Q Options for QNG7Q
Sep 17 3.416 3.450 3.364 3.380 -0.016 3.396 01:00P Chart for QNG7U Options for QNG7U
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Jan 17 1.6231 1.6398 1.6197 1.6341 0.0082 1.6259 01:00P Chart for QHO7F Options for QHO7F
Feb 17 1.6403 1.6539 1.6348 1.6485 0.0078 1.6407 01:00P Chart for QHO7G Options for QHO7G
Mar 17 1.6481 1.6616 1.6438 1.6574 0.0080 1.6494 01:00P Chart for QHO7H Options for QHO7H
Apr 17 1.6491 1.6610 1.6458 1.6571 0.0076 1.6495 01:00P Chart for QHO7J Options for QHO7J
May 17 1.6640 1.6640 1.6559 1.6632 0.0075 1.6557 01:00P Chart for QHO7K Options for QHO7K
Jun 17 1.6652 1.6716 1.6593 1.6670 0.0051 1.6619 01:00P Chart for QHO7M Options for QHO7M
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Jan 17 1.5055 1.5207 1.4988 1.5090 0.0043 1.5047 01:00P Chart for QRB7F Options for QRB7F
Feb 17 1.5225 1.5342 1.5136 1.5230 0.0032 1.5198 01:00P Chart for QRB7G Options for QRB7G
Mar 17 1.5460 1.5570 1.5374 1.5467 0.0034 1.5433 01:00P Chart for QRB7H Options for QRB7H
Apr 17 1.7390 1.7541 1.7354 1.7445 0.0034 1.7411 01:00P Chart for QRB7J Options for QRB7J
May 17 1.7524 1.7671 1.7512 1.7574 0.0020 1.7554 01:00P Chart for QRB7K Options for QRB7K
Jun 17 1.7659 1.7670 1.7495 1.7560 0.0010 1.7550 01:00P Chart for QRB7M Options for QRB7M
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Jan 17 1.639 1.680 1.632 1.680 0.041 1.639 01:01P Chart for @AC7F Options for @AC7F
Feb 17 1.579 1.620 1.579 1.620 0.034 1.586 01:01P Chart for @AC7G Options for @AC7G
Mar 17 1.580 1.591 1.580 1.591 0.006 1.585 01:01P Chart for @AC7H Options for @AC7H
Apr 17 1.584 1.590 1.584 1.590 -0.007 1.592s 12:52P Chart for @AC7J Options for @AC7J
May 17 1.482 -0.007 1.594s 12:58P Chart for @AC7K Options for @AC7K
Jun 17 1.589 -0.007 1.589s 12:58P Chart for @AC7M Options for @AC7M
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
Dec 16 1166.6 1168.8 1157.3 1159.7 - 10.1 1159.4 01:00P Chart for QGC6Z Options for QGC6Z
Jan 17 1170.6 1172.1 1158.5 1160.6 - 10.5 1160.6 01:00P Chart for QGC7F Options for QGC7F
Feb 17 1172.5 1173.8 1159.5 1162.1 - 10.3 1161.9 01:00P Chart for QGC7G Options for QGC7G
Apr 17 1174.8 1176.7 1162.6 1165.1 - 10.6 1164.8 01:00P Chart for QGC7J Options for QGC7J
Jun 17 1175.5 1178.7 1165.7 1167.4 - 10.6 1167.7 01:00P Chart for QGC7M Options for QGC7M
Aug 17 1178.0 1178.0 1170.0 1170.4 - 10.6 1170.6 01:00P Chart for QGC7Q Options for QGC7Q
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Dec 16 16.980 17.020 16.865 16.865 -0.128 16.897 01:00P Chart for QSI6Z Options for QSI6Z
Jan 17 17.020 17.135 16.850 16.920 -0.125 16.918 01:00P Chart for QSI7F Options for QSI7F
Feb 17 17.035 17.060 16.955 17.060 -0.127 16.936 12:58P Chart for QSI7G Options for QSI7G
Mar 17 17.075 17.185 16.890 16.970 -0.126 16.967 01:00P Chart for QSI7H Options for QSI7H
May 17 17.130 17.235 16.950 17.025 -0.130 17.026 01:00P Chart for QSI7K Options for QSI7K
Jul 17 17.180 17.275 17.080 17.115 -0.130 17.083 01:00P Chart for QSI7N Options for QSI7N
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Dec 16 2.6405 2.6545 2.6265 2.6430 0.0230 2.6420 01:00P Chart for QHG6Z Options for QHG6Z
Jan 17 2.6205 2.6550 2.6205 2.6410 0.0195 2.6430 01:00P Chart for QHG7F Options for QHG7F
Feb 17 2.6500 2.6580 2.6435 2.6495 0.0215 2.6450 01:00P Chart for QHG7G Options for QHG7G
Mar 17 2.6230 2.6660 2.6205 2.6495 0.0235 2.6475 01:00P Chart for QHG7H Options for QHG7H
Apr 17 2.6515 2.6515 2.6515 2.6515 0.0215 2.6515 01:00P Chart for QHG7J Options for QHG7J
May 17 2.6305 2.6715 2.6305 2.6555 0.0225 2.6545 01:00P Chart for QHG7K Options for QHG7K
Jun 17 2.6580 2.6580 2.6580 2.6580 0.0215 2.6575 01:00P Chart for QHG7M Options for QHG7M
Jul 17 2.6590 2.6740 2.6465 2.6590 0.0215 2.6585 01:00P Chart for QHG7N Options for QHG7N
Aug 17 2.6375 0.0210 2.6605 01:00P Chart for QHG7Q Options for QHG7Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



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