Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
May 17 48.12 48.28 47.75 47.84 -0.13 47.97 09:29P Chart for QCL7K Options for QCL7K
Jun 17 48.69 48.81 48.32 48.40 -0.11 48.51 09:29P Chart for QCL7M Options for QCL7M
Jul 17 49.07 49.16 48.70 48.78 -0.09 48.87 09:29P Chart for QCL7N Options for QCL7N
Aug 17 49.31 49.40 49.00 49.08 -0.05 49.13 09:29P Chart for QCL7Q Options for QCL7Q
Sep 17 49.49 49.64 49.18 49.28 -0.05 49.33 09:29P Chart for QCL7U Options for QCL7U
Oct 17 49.60 49.75 49.37 49.37 -0.11 49.48 09:30P Chart for QCL7V Options for QCL7V
Nov 17 49.76 49.76 49.76 49.76 0.16 49.60 09:30P Chart for QCL7X Options for QCL7X
Dec 17 49.88 49.97 49.56 49.66 -0.04 49.70 09:30P Chart for QCL7Z Options for QCL7Z
Jan 18 49.70 49.94 49.48 49.94 0.19 49.77s 09:30P Chart for QCL8F Options for QCL8F
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Apr 17 3.119 3.133 3.115 3.128 0.052 3.076 09:30P Chart for QNG7J Options for QNG7J
May 17 3.191 3.208 3.188 3.201 0.048 3.153 09:30P Chart for QNG7K Options for QNG7K
Jun 17 3.275 3.275 3.257 3.270 0.042 3.228 09:30P Chart for QNG7M Options for QNG7M
Jul 17 3.330 3.336 3.327 3.333 0.036 3.297 09:30P Chart for QNG7N Options for QNG7N
Aug 17 3.350 3.357 3.350 3.353 0.032 3.321 09:30P Chart for QNG7Q Options for QNG7Q
Sep 17 3.338 3.341 3.337 3.337 0.030 3.307 09:30P Chart for QNG7U Options for QNG7U
Oct 17 3.333 3.352 3.333 3.352 0.033 3.319 09:30P Chart for QNG7V Options for QNG7V
Nov 17 3.390 3.396 3.388 3.391 0.028 3.363 09:25P Chart for QNG7X Options for QNG7X
Dec 17 3.497 3.504 3.497 3.498 0.026 3.472 09:26P Chart for QNG7Z Options for QNG7Z
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Apr 17 1.5028 1.5079 1.4982 1.5006 0.0030 1.4976 09:29P Chart for QHO7J Options for QHO7J
May 17 1.5107 1.5149 1.5030 1.5058 0.0019 1.5039 09:29P Chart for QHO7K Options for QHO7K
Jun 17 1.5206 1.5206 1.5132 1.5132 0.0017 1.5115 09:29P Chart for QHO7M Options for QHO7M
Jul 17 1.5145 1.5279 1.5110 1.5278 0.0056 1.5201s 09:30P Chart for QHO7N Options for QHO7N
Aug 17 1.5335 1.5335 1.5335 1.5335 0.0027 1.5308 09:30P Chart for QHO7Q Options for QHO7Q
Sep 17 1.5394 1.5465 1.5356 1.5447 0.0043 1.5437s 09:30P Chart for QHO7U Options for QHO7U
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Apr 17 1.6109 1.6150 1.6048 1.6080 0.0032 1.6048 09:28P Chart for QRB7J Options for QRB7J
May 17 1.6217 1.6259 1.6145 1.6160 0.0006 1.6154 09:29P Chart for QRB7K Options for QRB7K
Jun 17 1.6264 1.6264 1.6205 1.6205 0.0013 1.6192 09:29P Chart for QRB7M Options for QRB7M
Jul 17 1.6173 1.6173 1.6130 1.6130 -0.0002 1.6132 09:29P Chart for QRB7N Options for QRB7N
Aug 17 1.5996 1.5996 1.5996 1.5996 0.0002 1.5994 09:29P Chart for QRB7Q Options for QRB7Q
Sep 17 1.5858 1.5858 1.5840 1.5840 0.0064 1.5776 09:29P Chart for QRB7U Options for QRB7U
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Apr 17 1.532 1.563 1.532 1.561 0.020 1.557s 08:33P Chart for @AC7J Options for @AC7J
May 17 1.557 1.585 1.550 1.582 0.022 1.576s 08:33P Chart for @AC7K Options for @AC7K
Jun 17 1.554 1.574 1.547 1.574 0.022 1.574s 08:33P Chart for @AC7M Options for @AC7M
Jul 17 1.565 1.565 1.565 1.565 0.022 1.570s 03/24 Chart for @AC7N Options for @AC7N
Aug 17 1.550 0.022 1.565s 03/24 Chart for @AC7Q Options for @AC7Q
Sep 17 1.553 1.555 1.553 1.555 0.022 1.561s 03/24 Chart for @AC7U Options for @AC7U
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
Mar 17 1255.8 1256.3 1255.6 1255.9 7.7 1248.2 09:29P Chart for QGC7H Options for QGC7H
Apr 17 1245.5 1258.1 1245.5 1256.4 7.9 1248.5 09:30P Chart for QGC7J Options for QGC7J
May 17 1251.7 1259.3 1247.7 1258.0 7.9 1250.1 09:30P Chart for QGC7K Options for QGC7K
Jun 17 1247.2 1261.1 1247.2 1259.5 7.8 1251.7 09:30P Chart for QGC7M Options for QGC7M
Aug 17 1254.0 1263.5 1254.0 1262.6 7.6 1255.0 09:30P Chart for QGC7Q Options for QGC7Q
Oct 17 1257.1 1267.6 1257.1 1266.4 8.2 1258.2 09:30P Chart for QGC7V Options for QGC7V
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Mar 17 17.575 17.720 Chart for QSI7H Options for QSI7H
Apr 17 17.805 17.885 17.805 17.850 0.135 17.715 09:30P Chart for QSI7J Options for QSI7J
May 17 17.805 17.910 17.780 17.890 0.142 17.748 09:30P Chart for QSI7K Options for QSI7K
Jul 17 17.900 17.965 17.900 17.960 0.139 17.821 09:30P Chart for QSI7N Options for QSI7N
Sep 17 18.035 18.040 18.035 18.040 0.150 17.890 09:30P Chart for QSI7U Options for QSI7U
Dec 17 18.110 18.110 18.110 18.110 0.121 17.989 09:30P Chart for QSI7Z Options for QSI7Z
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Mar 17 2.5960 2.5960 2.5835 2.5835 -0.0400 2.6235 09:30P Chart for QHG7H Options for QHG7H
Apr 17 2.6305 2.6310 2.5880 2.5930 -0.0320 2.6250 09:30P Chart for QHG7J Options for QHG7J
May 17 2.6350 2.6370 2.5910 2.6005 -0.0305 2.6310 09:30P Chart for QHG7K Options for QHG7K
Jun 17 2.6050 2.6050 2.6050 2.6050 -0.0335 2.6385 09:30P Chart for QHG7M Options for QHG7M
Jul 17 2.6500 2.6500 2.6055 2.6160 -0.0300 2.6460 09:30P Chart for QHG7N Options for QHG7N
Aug 17 2.6535 2.6530 Chart for QHG7Q Options for QHG7Q
Sep 17 2.6330 2.6330 2.6295 2.6300 -0.0300 2.6600 09:30P Chart for QHG7U Options for QHG7U
Oct 17 2.7125 2.6665 Chart for QHG7V Options for QHG7V
Nov 17 2.6800 2.6715 Chart for QHG7X Options for QHG7X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



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