Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Sep 17 45.62 46.38 45.40 46.30 0.53 45.77 09:16A Chart for QCL7U Options for QCL7U
Oct 17 45.78 46.55 45.58 46.47 0.52 45.95 09:16A Chart for QCL7V Options for QCL7V
Nov 17 46.05 46.77 45.83 46.70 0.51 46.19 09:16A Chart for QCL7X Options for QCL7X
Dec 17 46.35 47.01 46.10 46.94 0.49 46.45 09:16A Chart for QCL7Z Options for QCL7Z
Jan 18 46.58 47.22 46.35 47.15 0.46 46.69 09:16A Chart for QCL8F Options for QCL8F
Feb 18 46.76 47.41 46.53 47.33 0.46 46.87 09:16A Chart for QCL8G Options for QCL8G
Mar 18 46.98 47.49 46.95 47.48 0.46 47.02 09:16A Chart for QCL8H Options for QCL8H
Apr 18 47.14 47.66 47.14 47.39 0.25 47.14 09:16A Chart for QCL8J Options for QCL8J
May 18 47.41 47.60 47.00 47.43 0.19 47.24 09:16A Chart for QCL8K Options for QCL8K
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Aug 17 2.914 2.955 2.914 2.929 -0.041 2.970 09:16A Chart for QNG7Q Options for QNG7Q
Sep 17 2.921 2.942 2.905 2.915 -0.046 2.961 09:16A Chart for QNG7U Options for QNG7U
Oct 17 2.953 2.978 2.944 2.947 -0.051 2.998 09:16A Chart for QNG7V Options for QNG7V
Nov 17 3.029 3.052 3.019 3.022 -0.049 3.071 09:16A Chart for QNG7X Options for QNG7X
Dec 17 3.180 3.203 3.171 3.174 -0.048 3.222 09:16A Chart for QNG7Z Options for QNG7Z
Jan 18 3.281 3.296 3.265 3.266 -0.050 3.316 09:16A Chart for QNG8F Options for QNG8F
Feb 18 3.255 3.276 3.253 3.253 -0.050 3.303 09:16A Chart for QNG8G Options for QNG8G
Mar 18 3.206 3.223 3.197 3.197 -0.052 3.249 09:16A Chart for QNG8H Options for QNG8H
Apr 18 2.850 2.862 2.838 2.838 -0.041 2.879 09:16A Chart for QNG8J Options for QNG8J
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Aug 17 1.5147 1.5316 1.5023 1.5227 0.0075 1.5152 09:16A Chart for QHO7Q Options for QHO7Q
Sep 17 1.5191 1.5367 1.5061 1.5268 0.0068 1.5200 09:16A Chart for QHO7U Options for QHO7U
Oct 17 1.5252 1.5425 1.5123 1.5331 0.0074 1.5257 09:16A Chart for QHO7V Options for QHO7V
Nov 17 1.5316 1.5477 1.5207 1.5406 0.0085 1.5321 09:16A Chart for QHO7X Options for QHO7X
Dec 17 1.5357 1.5523 1.5264 1.5452 0.0081 1.5371 09:16A Chart for QHO7Z Options for QHO7Z
Jan 18 1.5427 1.5561 1.5307 1.5516 0.0094 1.5422 09:16A Chart for QHO8F Options for QHO8F
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Aug 17 1.5575 1.5787 1.5444 1.5644 0.0011 1.5633 09:16A Chart for QRB7Q Options for QRB7Q
Sep 17 1.5311 1.5508 1.5172 1.5385 0.0043 1.5342 09:16A Chart for QRB7U Options for QRB7U
Oct 17 1.4245 1.4409 1.4122 1.4333 0.0051 1.4282 09:16A Chart for QRB7V Options for QRB7V
Nov 17 1.4015 1.4155 1.3894 1.4102 0.0061 1.4041 09:16A Chart for QRB7X Options for QRB7X
Dec 17 1.3844 1.3967 1.3720 1.3924 0.0064 1.3860 09:16A Chart for QRB7Z Options for QRB7Z
Jan 18 1.3826 1.3958 1.3766 1.3903 0.0040 1.3863 09:16A Chart for QRB8F Options for QRB8F
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Aug 17 1.510 1.518 1.509 1.518 -0.001 1.519 09:14A Chart for @AC7Q Options for @AC7Q
Sep 17 1.520 1.525 1.520 1.525 -0.006 1.531 09:07A Chart for @AC7U Options for @AC7U
Oct 17 1.532 1.532 1.532 1.532 -0.016 1.525s 09:07A Chart for @AC7V Options for @AC7V
Nov 17 1.508 -0.016 1.507s 08:57A Chart for @AC7X Options for @AC7X
Dec 17 1.515 -0.016 1.492s 08:57A Chart for @AC7Z Options for @AC7Z
Jan 18 1.490 -0.016 1.474s 09:03A Chart for @AC8F Options for @AC8F
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
Jul 17 1256.0 1256.0 1256.0 1256.0 1.7 1254.3 09:15A Chart for QGC7N Options for QGC7N
Aug 17 1255.5 1259.0 1252.0 1257.4 2.5 1254.9 09:16A Chart for QGC7Q Options for QGC7Q
Sep 17 1256.0 1259.6 1253.1 1258.1 2.1 1256.0 09:16A Chart for QGC7U Options for QGC7U
Oct 17 1258.1 1262.0 1255.3 1260.7 2.8 1257.9 09:16A Chart for QGC7V Options for QGC7V
Dec 17 1261.4 1265.1 1258.1 1263.7 2.7 1261.0 09:16A Chart for QGC7Z Options for QGC7Z
Feb 18 1265.2 1268.0 1263.3 1265.4 0.8 1264.6 09:16A Chart for QGC8G Options for QGC8G
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Jul 17 16.415 16.425 16.355 16.425 0.015 16.410 09:16A Chart for QSI7N Options for QSI7N
Aug 17 16.480 16.490 16.380 16.490 0.065 16.425 09:16A Chart for QSI7Q Options for QSI7Q
Sep 17 16.500 16.575 16.405 16.540 0.083 16.457 09:16A Chart for QSI7U Options for QSI7U
Dec 17 16.600 16.675 16.510 16.615 0.062 16.553 09:16A Chart for QSI7Z Options for QSI7Z
Jan 18 16.555 16.585 Chart for QSI8F Options for QSI8F
Mar 18 16.695 16.705 16.695 16.705 0.054 16.651 09:16A Chart for QSI8H Options for QSI8H
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Jul 17 2.7205 2.7300 2.7205 2.7275 0.0125 2.7150 09:16A Chart for QHG7N Options for QHG7N
Aug 17 2.7305 2.7305 2.7270 2.7270 0.0090 2.7180 09:16A Chart for QHG7Q Options for QHG7Q
Sep 17 2.7255 2.7385 2.7170 2.7350 0.0125 2.7225 09:16A Chart for QHG7U Options for QHG7U
Oct 17 2.7290 2.7440 2.7290 2.7415 0.0105 2.7310 09:16A Chart for QHG7V Options for QHG7V
Nov 17 2.7390 2.7375 Chart for QHG7X Options for QHG7X
Dec 17 2.7445 2.7595 2.7390 2.7560 0.0125 2.7435 09:16A Chart for QHG7Z Options for QHG7Z
Jan 18 2.7510 2.7505 Chart for QHG8F Options for QHG8F
Feb 18 2.7610 2.7570 Chart for QHG8G Options for QHG8G
Mar 18 2.7710 2.7770 2.7590 2.7710 0.0090 2.7620 09:16A Chart for QHG8H Options for QHG8H
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



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