Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Nov 23 91.76 93.10 90.35 90.77 -0.92 90.79s 09/29 Chart for QCL3X Options for QCL3X
Dec 23 89.70 90.96 88.45 88.81 -0.79 88.80s 09/29 Chart for QCL3Z Options for QCL3Z
Jan 24 87.89 89.08 86.74 87.00 -0.77 86.98s 09/29 Chart for QCL4F Options for QCL4F
Feb 24 86.12 87.30 85.09 85.30 -0.71 85.27s 09/29 Chart for QCL4G Options for QCL4G
Mar 24 84.84 85.82 83.72 83.94 -0.67 83.88s 09/29 Chart for QCL4H Options for QCL4H
Apr 24 83.64 84.62 82.69 82.90 -0.64 82.78s 09/29 Chart for QCL4J Options for QCL4J
May 24 82.81 83.66 81.75 82.07 -0.61 81.88s 09/29 Chart for QCL4K Options for QCL4K
Jun 24 81.91 82.82 80.98 81.18 -0.58 81.12s 09/29 Chart for QCL4M Options for QCL4M
Jul 24 81.30 82.05 80.34 80.41 -0.55 80.44s 09/29 Chart for QCL4N Options for QCL4N
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Nov 23 2.949 2.997 2.855 2.930 -0.016 2.929s 09/29 Chart for QNG3X Options for QNG3X
Dec 23 3.343 3.382 3.255 3.306 -0.028 3.312s 09/29 Chart for QNG3Z Options for QNG3Z
Jan 24 3.597 3.632 3.512 3.559 -0.028 3.565s 09/29 Chart for QNG4F Options for QNG4F
Feb 24 3.547 3.558 3.445 3.491 -0.025 3.497s 09/29 Chart for QNG4G Options for QNG4G
Mar 24 3.248 3.278 3.178 3.221 -0.029 3.220s 09/29 Chart for QNG4H Options for QNG4H
Apr 24 3.019 3.032 2.959 2.996 -0.018 2.995s 09/29 Chart for QNG4J Options for QNG4J
May 24 3.045 3.049 2.984 3.010 -0.015 3.016s 09/29 Chart for QNG4K Options for QNG4K
Jun 24 3.170 3.179 3.113 3.145 -0.008 3.151s 09/29 Chart for QNG4M Options for QNG4M
Jul 24 3.299 3.308 3.246 3.282 3.289s 09/29 Chart for QNG4N Options for QNG4N
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Oct 23 3.3451 3.4066 3.3328 3.3519 0.0442 3.3622s 09/29 Chart for QHO3V Options for QHO3V
Nov 23 3.2868 3.3564 3.2694 3.2908 0.0302 3.3006s 09/29 Chart for QHO3X Options for QHO3X
Dec 23 3.1600 3.2218 3.1489 3.1529 0.0043 3.1578s 09/29 Chart for QHO3Z Options for QHO3Z
Jan 24 3.0956 3.1387 3.0591 3.0629 -0.0147 3.0656s 09/29 Chart for QHO4F Options for QHO4F
Feb 24 3.0406 3.0785 2.9984 3.0006 -0.0205 3.0039s 09/29 Chart for QHO4G Options for QHO4G
Mar 24 2.9730 3.0061 2.9301 2.9346 -0.0205 2.9352s 09/29 Chart for QHO4H Options for QHO4H
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Oct 23 2.5155 2.5221 2.4326 2.4361 -0.0654 2.4399s 09/29 Chart for QRB3V Options for QRB3V
Nov 23 2.4745 2.4858 2.3925 2.3933 -0.0667 2.3995s 09/29 Chart for QRB3X Options for QRB3X
Dec 23 2.4170 2.4300 2.3434 2.3452 -0.0588 2.3496s 09/29 Chart for QRB3Z Options for QRB3Z
Jan 24 2.3883 2.4014 2.3186 2.3197 -0.0568 2.3237s 09/29 Chart for QRB4F Options for QRB4F
Feb 24 2.3827 2.3946 2.3134 2.3134 -0.0569 2.3184s 09/29 Chart for QRB4G Options for QRB4G
Mar 24 2.3793 2.3992 2.3215 2.3218 -0.0562 2.3263s 09/29 Chart for QRB4H Options for QRB4H
EB - Not Authorized - ICEEC
Month Open High Low Last Change Close Time More
Nov 23 Chart for EB3X Options for EB3X
Dec 23 Chart for EB3Z Options for EB3Z
Jan 24 Chart for EB4F Options for EB4F
Feb 24 Chart for EB4G Options for EB4G
Mar 24 Chart for EB4H Options for EB4H
Apr 24 Chart for EB4J Options for EB4J
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Oct 23 2.161 2.161s 09/29 Chart for @AC3V Options for @AC3V
Nov 23 2.161 2.161s 09/29 Chart for @AC3X Options for @AC3X
Dec 23 2.161 2.161s 09/29 Chart for @AC3Z Options for @AC3Z
Jan 24 2.161 2.161s 09/29 Chart for @AC4F Options for @AC4F
Feb 24 2.161 2.161s 09/29 Chart for @AC4G Options for @AC4G
Mar 24 2.161 2.161s 09/29 Chart for @AC4H Options for @AC4H
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
Oct 23 1864.3 1872.3 1846.0 1847.1 - 12.3 1848.1s 09/29 Chart for QGC3V Options for QGC3V
Nov 23 1873.0 1887.3 1853.4 1855.3 - 12.6 1856.9s 09/29 Chart for QGC3X Options for QGC3X
Dec 23 1882.3 1896.7 1862.3 1864.6 - 12.5 1866.1s 09/29 Chart for QGC3Z Options for QGC3Z
Feb 24 1902.3 1915.9 1881.5 1884.0 - 12.6 1885.4s 09/29 Chart for QGC4G Options for QGC4G
Apr 24 1918.1 1933.9 1900.4 1902.3 - 12.6 1904.0s 09/29 Chart for QGC4J Options for QGC4J
Jun 24 1937.2 1950.0 1920.0 1920.0 - 12.6 1923.2s 09/29 Chart for QGC4M Options for QGC4M
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Oct 23 22.775 23.460 22.330 22.340 -0.279 22.236s 09/29 Chart for QSI3V Options for QSI3V
Nov 23 22.750 23.655 22.270 22.270 -0.283 22.348s 09/29 Chart for QSI3X Options for QSI3X
Dec 23 22.840 23.805 22.325 22.390 -0.291 22.450s 09/29 Chart for QSI3Z Options for QSI3Z
Jan 24 23.410 23.720 22.510 22.510 -0.291 22.570s 09/29 Chart for QSI4F Options for QSI4F
Mar 24 23.205 24.140 22.670 22.730 -0.286 22.792s 09/29 Chart for QSI4H Options for QSI4H
May 24 23.620 24.345 22.950 22.950 -0.282 23.032s 09/29 Chart for QSI4K Options for QSI4K
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Oct 23 3.7380 3.7665 3.7175 3.7250 0.0315 3.7260s 09/29 Chart for QHG3V Options for QHG3V
Nov 23 3.7100 3.7775 3.7085 3.7285 0.0290 3.7315s 09/29 Chart for QHG3X Options for QHG3X
Dec 23 3.7125 3.7860 3.7115 3.7340 0.0295 3.7375s 09/29 Chart for QHG3Z Options for QHG3Z
Jan 24 3.7320 3.7900 3.7320 3.7465 0.0305 3.7495s 09/29 Chart for QHG4F Options for QHG4F
Feb 24 3.7265 0.0310 3.7590s 09/29 Chart for QHG4G Options for QHG4G
Mar 24 3.7375 3.8090 3.7375 3.7590 0.0315 3.7650s 09/29 Chart for QHG4H Options for QHG4H
Apr 24 3.7725 3.7725 3.7725 3.7725 0.0320 3.7745s 09/29 Chart for QHG4J Options for QHG4J
May 24 3.7545 3.8215 3.7545 3.7765 0.0335 3.7815s 09/29 Chart for QHG4K Options for QHG4K
Jun 24 3.8240 3.8240 3.7985 3.7985 0.0340 3.7900s 09/29 Chart for QHG4M Options for QHG4M
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



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