Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Sep 21 73.91 73.95 72.77 72.98 -0.97 73.95 09:56P Chart for QCL1U Options for QCL1U
Oct 21 73.11 73.19 72.03 72.22 -1.01 73.23 09:56P Chart for QCL1V Options for QCL1V
Nov 21 72.26 72.37 71.27 71.48 -0.95 72.43 09:56P Chart for QCL1X Options for QCL1X
Dec 21 71.44 71.53 70.40 70.57 -1.00 71.57 09:55P Chart for QCL1Z Options for QCL1Z
Jan 22 70.65 70.71 69.70 69.83 -0.97 70.80 09:55P Chart for QCL2F Options for QCL2F
Feb 22 69.98 70.01 68.98 69.14 -0.96 70.10 09:55P Chart for QCL2G Options for QCL2G
Mar 22 69.11 69.11 68.50 68.51 -0.95 69.46 09:55P Chart for QCL2H Options for QCL2H
Apr 22 68.39 69.14 68.39 68.74 0.13 68.87s 09:55P Chart for QCL2J Options for QCL2J
May 22 68.11 68.11 67.52 67.52 -0.78 68.30 09:55P Chart for QCL2K Options for QCL2K
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Sep 21 3.973 3.982 3.955 3.968 0.054 3.914 09:54P Chart for QNG1U Options for QNG1U
Oct 21 3.975 3.985 3.960 3.975 0.055 3.920 09:55P Chart for QNG1V Options for QNG1V
Nov 21 4.030 4.046 4.025 4.033 0.051 3.982 09:56P Chart for QNG1X Options for QNG1X
Dec 21 4.144 4.147 4.128 4.135 0.050 4.085 09:54P Chart for QNG1Z Options for QNG1Z
Jan 22 4.200 4.211 4.189 4.200 0.051 4.149 09:54P Chart for QNG2F Options for QNG2F
Feb 22 4.120 4.128 4.110 4.119 0.050 4.069 09:54P Chart for QNG2G Options for QNG2G
Mar 22 3.874 3.882 3.865 3.865 0.037 3.828 09:55P Chart for QNG2H Options for QNG2H
Apr 22 3.284 3.293 3.282 3.293 0.026 3.267 09:52P Chart for QNG2J Options for QNG2J
May 22 3.201 3.213 3.201 3.213 0.025 3.188 09:49P Chart for QNG2K Options for QNG2K
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Sep 21 2.1910 2.1947 2.1640 2.1716 -0.0240 2.1956 09:56P Chart for QHO1U Options for QHO1U
Oct 21 2.1919 2.1950 2.1650 2.1720 -0.0244 2.1964 09:56P Chart for QHO1V Options for QHO1V
Nov 21 2.1908 2.1930 2.1685 2.1685 -0.0263 2.1948 09:56P Chart for QHO1X Options for QHO1X
Dec 21 2.1881 2.1881 2.1598 2.1598 -0.0318 2.1916 09:56P Chart for QHO1Z Options for QHO1Z
Jan 22 2.1820 2.1823 2.1550 2.1600 -0.0266 2.1866 09:56P Chart for QHO2F Options for QHO2F
Feb 22 2.1677 2.1677 2.1500 2.1500 -0.0285 2.1785 09:56P Chart for QHO2G Options for QHO2G
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Sep 21 2.3303 2.3349 2.3028 2.3090 -0.0257 2.3347 09:56P Chart for QRB1U Options for QRB1U
Oct 21 2.1912 2.1947 2.1654 2.1695 -0.0263 2.1958 09:56P Chart for QRB1V Options for QRB1V
Nov 21 2.1404 2.1407 2.1118 2.1118 -0.0298 2.1416 09:56P Chart for QRB1X Options for QRB1X
Dec 21 2.0925 2.0925 2.0720 2.0779 -0.0249 2.1028 09:56P Chart for QRB1Z Options for QRB1Z
Jan 22 2.0803 2.0810 2.0550 2.0550 -0.0284 2.0834 09:56P Chart for QRB2F Options for QRB2F
Feb 22 2.0673 2.0673 2.0673 2.0673 -0.0112 2.0785 09:56P Chart for QRB2G Options for QRB2G
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Aug 21 2.220 2.220s 07/30 Chart for @AC1Q Options for @AC1Q
Sep 21 2.400 2.220s 07/30 Chart for @AC1U Options for @AC1U
Oct 21 2.207 2.207s 07/30 Chart for @AC1V Options for @AC1V
Nov 21 2.207 2.207s 07/30 Chart for @AC1X Options for @AC1X
Dec 21 2.207 2.207s 07/30 Chart for @AC1Z Options for @AC1Z
Jan 22 2.137 2.137s 07/30 Chart for @AC2F Options for @AC2F
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
Aug 21 1812.4 1813.1 1807.1 1807.1 - 5.5 1812.6 09:56P Chart for QGC1Q Options for QGC1Q
Sep 21 1813.4 1816.2 1807.8 1811.5 - 2.0 1813.5 09:55P Chart for QGC1U Options for QGC1U
Oct 21 1814.6 1816.8 1809.1 1812.5 - 2.0 1814.5 09:55P Chart for QGC1V Options for QGC1V
Dec 21 1817.0 1819.9 1811.4 1814.8 - 2.4 1817.2 09:55P Chart for QGC1Z Options for QGC1Z
Feb 22 1818.6 1818.6 1814.6 1814.6 - 4.5 1819.1 09:55P Chart for QGC2G Options for QGC2G
Apr 22 1816.2 1816.8 1816.2 1816.7 - 4.1 1820.8 09:55P Chart for QGC2J Options for QGC2J
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Aug 21 25.540 25.528 Chart for QSI1Q Options for QSI1Q
Sep 21 25.625 25.630 25.370 25.545 -0.002 25.547 09:55P Chart for QSI1U Options for QSI1U
Oct 21 25.495 25.560 Chart for QSI1V Options for QSI1V
Dec 21 25.605 25.685 25.440 25.595 -0.005 25.600 09:55P Chart for QSI1Z Options for QSI1Z
Jan 22 25.500 25.621 Chart for QSI2F Options for QSI2F
Mar 22 25.660 25.660 25.565 25.565 -0.086 25.651 09:55P Chart for QSI2H Options for QSI2H
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Aug 21 4.4715 4.4805 Chart for QHG1Q Options for QHG1Q
Sep 21 4.4935 4.5135 4.4660 4.4950 0.0125 4.4825 09:55P Chart for QHG1U Options for QHG1U
Oct 21 4.4785 4.4785 4.4785 4.4785 0.0130 4.4655 09:55P Chart for QHG1V Options for QHG1V
Nov 21 4.4595 4.4600 4.4595 4.4600 0.0010 4.4590 09:55P Chart for QHG1X Options for QHG1X
Dec 21 4.4770 4.4805 4.4415 4.4665 0.0110 4.4555 09:55P Chart for QHG1Z Options for QHG1Z
Jan 22 4.4550 4.4525 Chart for QHG2F Options for QHG2F
Feb 22 4.5045 4.4500 Chart for QHG2G Options for QHG2G
Mar 22 4.4400 4.4560 4.4400 4.4560 0.0120 4.4440 09:55P Chart for QHG2H Options for QHG2H
Apr 22 4.4950 4.4400 Chart for QHG2J Options for QHG2J
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



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