Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Jan 23 81.47 82.22 80.38 81.98 0.76 81.22 07:23A Chart for QCL3F Options for QCL3F
Feb 23 81.35 82.08 80.33 81.87 0.73 81.14 07:23A Chart for QCL3G Options for QCL3G
Mar 23 81.25 81.88 80.24 81.72 0.69 81.03 07:23A Chart for QCL3H Options for QCL3H
Apr 23 81.07 81.61 80.05 81.61 0.76 80.85 07:22A Chart for QCL3J Options for QCL3J
May 23 80.84 81.34 79.88 81.34 0.69 80.65 07:22A Chart for QCL3K Options for QCL3K
Jun 23 80.59 81.03 79.57 80.97 0.60 80.37 07:22A Chart for QCL3M Options for QCL3M
Jul 23 79.75 80.50 79.25 80.50 0.48 80.02 07:22A Chart for QCL3N Options for QCL3N
Aug 23 79.58 80.20 79.09 80.20 0.57 79.63 07:22A Chart for QCL3Q Options for QCL3Q
Sep 23 79.28 79.64 78.71 79.64 0.44 79.20 07:22A Chart for QCL3U Options for QCL3U
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Jan 23 6.829 6.839 6.538 6.651 -0.087 6.738 07:22A Chart for QNG3F Options for QNG3F
Feb 23 6.714 6.729 6.438 6.545 -0.086 6.631 07:22A Chart for QNG3G Options for QNG3G
Mar 23 6.040 6.040 5.815 5.892 -0.107 5.999 07:22A Chart for QNG3H Options for QNG3H
Apr 23 5.244 5.245 5.138 5.185 -0.061 5.246 07:22A Chart for QNG3J Options for QNG3J
May 23 5.167 5.183 5.104 5.142 -0.054 5.196 07:22A Chart for QNG3K Options for QNG3K
Jun 23 5.275 5.275 5.189 5.223 -0.053 5.276 07:22A Chart for QNG3M Options for QNG3M
Jul 23 5.332 5.344 5.261 5.307 -0.053 5.360 07:22A Chart for QNG3N Options for QNG3N
Aug 23 5.363 5.363 5.281 5.312 -0.054 5.366 07:22A Chart for QNG3Q Options for QNG3Q
Sep 23 5.286 5.286 5.219 5.252 -0.056 5.308 07:23A Chart for QNG3U Options for QNG3U
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Jan 23 3.2535 3.3156 3.2451 3.3070 0.0446 3.2624 07:22A Chart for QHO3F Options for QHO3F
Feb 23 3.2122 3.2595 3.1935 3.2595 0.0466 3.2129 07:22A Chart for QHO3G Options for QHO3G
Mar 23 3.1383 3.1777 3.1200 3.1763 0.0380 3.1383 07:22A Chart for QHO3H Options for QHO3H
Apr 23 3.0477 3.0865 3.0477 3.0797 0.0238 3.0559 07:22A Chart for QHO3J Options for QHO3J
May 23 2.9925 3.0134 2.9925 3.0111 0.0186 2.9925 07:22A Chart for QHO3K Options for QHO3K
Jun 23 2.9380 2.9666 2.9380 2.9666 0.0191 2.9475 07:23A Chart for QHO3M Options for QHO3M
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Jan 23 2.3494 2.3614 2.3182 2.3541 0.0121 2.3420 07:22A Chart for QRB3F Options for QRB3F
Feb 23 2.3493 2.3610 2.3190 2.3554 0.0135 2.3419 07:22A Chart for QRB3G Options for QRB3G
Mar 23 2.3645 2.3723 2.3334 2.3687 0.0115 2.3572 07:22A Chart for QRB3H Options for QRB3H
Apr 23 2.5430 2.5517 2.5190 2.5472 0.0042 2.5430 07:22A Chart for QRB3J Options for QRB3J
May 23 2.5461 2.5461 2.5434 2.5434 -0.0035 2.5469 07:22A Chart for QRB3K Options for QRB3K
Jun 23 2.5341 2.5341 2.5308 2.5324 -0.0044 2.5368 07:24A Chart for QRB3M Options for QRB3M
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Dec 22 2.161 2.161s 12/01 Chart for @AC2Z Options for @AC2Z
Jan 23 2.161 2.161s 12/01 Chart for @AC3F Options for @AC3F
Feb 23 2.161 2.161s 12/01 Chart for @AC3G Options for @AC3G
Mar 23 2.161 2.161s 12/01 Chart for @AC3H Options for @AC3H
Apr 23 2.161 2.161s 12/01 Chart for @AC3J Options for @AC3J
May 23 2.161 2.161s 12/01 Chart for @AC3K Options for @AC3K
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
Dec 22 1802.0 1802.3 1797.0 1800.1 - 1.0 1801.1 07:22A Chart for QGC2Z Options for QGC2Z
Jan 23 1809.5 1811.5 1803.0 1806.9 - 1.3 1808.2 07:22A Chart for QGC3F Options for QGC3F
Feb 23 1817.0 1818.7 1809.5 1814.1 - 1.1 1815.2 07:22A Chart for QGC3G Options for QGC3G
Apr 23 1831.5 1833.8 1825.1 1829.4 - 0.9 1830.3 07:22A Chart for QGC3J Options for QGC3J
Jun 23 1845.3 1846.4 1840.0 1844.1 - 1.2 1845.3 07:22A Chart for QGC3M Options for QGC3M
Aug 23 1858.0 1862.8 1857.0 1860.0 - 1.1 1861.1 07:24A Chart for QGC3Q Options for QGC3Q
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Dec 22 22.770 22.900 22.680 22.810 0.173 22.637 07:22A Chart for QSI2Z Options for QSI2Z
Jan 23 22.830 22.995 22.675 22.880 0.167 22.713 07:22A Chart for QSI3F Options for QSI3F
Feb 23 22.850 22.950 22.820 22.820 0.034 22.786 07:22A Chart for QSI3G Options for QSI3G
Mar 23 22.975 23.125 22.790 23.030 0.189 22.841 07:22A Chart for QSI3H Options for QSI3H
May 23 23.110 23.270 22.955 23.165 0.172 22.993 07:22A Chart for QSI3K Options for QSI3K
Jul 23 23.200 23.430 23.200 23.295 0.121 23.174 07:22A Chart for QSI3N Options for QSI3N
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Dec 22 3.7730 3.8080 3.7730 3.8030 -0.0110 3.8140 07:22A Chart for QHG2Z Options for QHG2Z
Jan 23 3.7865 3.8240 3.7700 3.8070 -0.0105 3.8175 07:22A Chart for QHG3F Options for QHG3F
Feb 23 3.7980 3.8160 3.7780 3.8130 -0.0060 3.8190 07:22A Chart for QHG3G Options for QHG3G
Mar 23 3.7975 3.8300 3.7695 3.8050 -0.0125 3.8175 07:22A Chart for QHG3H Options for QHG3H
Apr 23 3.7995 3.8185 Chart for QHG3J Options for QHG3J
May 23 3.7965 3.8255 3.7735 3.8065 -0.0105 3.8170 07:22A Chart for QHG3K Options for QHG3K
Jun 23 3.7975 3.8185 Chart for QHG3M Options for QHG3M
Jul 23 3.7875 3.8040 3.7855 3.8035 -0.0120 3.8155 07:22A Chart for QHG3N Options for QHG3N
Aug 23 3.7305 3.8160 Chart for QHG3Q Options for QHG3Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



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