Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Sep 19 56.10 56.60 55.28 56.35 0.14 56.21 01:09P Chart for QCL9U Options for QCL9U
Oct 19 56.13 56.60 55.16 56.26 0.12 56.14 01:09P Chart for QCL9V Options for QCL9V
Nov 19 55.72 56.15 54.81 55.91 0.20 55.71 01:09P Chart for QCL9X Options for QCL9X
Dec 19 55.10 55.64 54.35 55.43 0.22 55.21 01:09P Chart for QCL9Z Options for QCL9Z
Jan 20 54.61 55.14 53.88 54.96 0.25 54.71 01:09P Chart for QCL0F Options for QCL0F
Feb 20 54.06 54.70 53.50 54.58 0.30 54.28 01:09P Chart for QCL0G Options for QCL0G
Mar 20 53.70 54.29 53.17 54.23 0.30 53.93 01:09P Chart for QCL0H Options for QCL0H
Apr 20 53.42 53.88 52.95 53.74 0.11 53.63 01:09P Chart for QCL0J Options for QCL0J
May 20 53.15 53.54 52.71 53.46 0.10 53.36 01:09P Chart for QCL0K Options for QCL0K
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Sep 19 2.202 2.231 2.187 2.215 0.005 2.210 01:09P Chart for QNG9U Options for QNG9U
Oct 19 2.204 2.230 2.188 2.217 0.004 2.213 01:09P Chart for QNG9V Options for QNG9V
Nov 19 2.262 2.287 2.249 2.276 0.004 2.272 01:09P Chart for QNG9X Options for QNG9X
Dec 19 2.437 2.461 2.425 2.452 0.005 2.447 01:09P Chart for QNG9Z Options for QNG9Z
Jan 20 2.544 2.570 2.535 2.560 0.004 2.556 01:09P Chart for QNG0F Options for QNG0F
Feb 20 2.517 2.542 2.508 2.529 0.002 2.527 01:09P Chart for QNG0G Options for QNG0G
Mar 20 2.455 2.463 2.433 2.455 0.002 2.453 01:09P Chart for QNG0H Options for QNG0H
Apr 20 2.261 2.275 2.243 2.271 0.004 2.267 01:09P Chart for QNG0J Options for QNG0J
May 20 2.256 2.260 2.231 2.257 0.003 2.254 01:09P Chart for QNG0K Options for QNG0K
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Sep 19 1.8342 1.8570 1.8232 1.8538 0.0207 1.8331 01:08P Chart for QHO9U Options for QHO9U
Oct 19 1.8408 1.8639 1.8295 1.8599 0.0202 1.8397 01:08P Chart for QHO9V Options for QHO9V
Nov 19 1.8431 1.8668 1.8325 1.8629 0.0203 1.8426 01:08P Chart for QHO9X Options for QHO9X
Dec 19 1.8481 1.8671 1.8332 1.8645 0.0204 1.8441 01:09P Chart for QHO9Z Options for QHO9Z
Jan 20 1.8490 1.8674 1.8338 1.8644 0.0197 1.8447 01:09P Chart for QHO0F Options for QHO0F
Feb 20 1.8454 1.8593 1.8303 1.8578 0.0189 1.8389 01:09P Chart for QHO0G Options for QHO0G
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Sep 19 1.6629 1.6824 1.6450 1.6794 0.0150 1.6644 01:08P Chart for QRB9U Options for QRB9U
Oct 19 1.5305 1.5507 1.5137 1.5463 0.0158 1.5305 01:08P Chart for QRB9V Options for QRB9V
Nov 19 1.4988 1.5185 1.4829 1.5144 0.0162 1.4982 01:08P Chart for QRB9X Options for QRB9X
Dec 19 1.4760 1.4940 1.4600 1.4918 0.0164 1.4754 01:09P Chart for QRB9Z Options for QRB9Z
Jan 20 1.4669 1.4861 1.4532 1.4838 0.0157 1.4681 01:09P Chart for QRB0F Options for QRB0F
Feb 20 1.4671 1.4858 1.4606 1.4819 0.0103 1.4716 01:09P Chart for QRB0G Options for QRB0G
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Sep 19 1.286 1.300 1.276 1.291 1.291 01:08P Chart for @AC9U Options for @AC9U
Oct 19 1.294 1.301 1.287 1.299 0.004 1.295 01:08P Chart for @AC9V Options for @AC9V
Nov 19 1.307 1.307 1.307 1.307 0.007 1.300 01:08P Chart for @AC9X Options for @AC9X
Dec 19 1.322 -0.016 1.319s 01:08P Chart for @AC9Z Options for @AC9Z
Jan 20 1.319 -0.016 1.319s 08/19 Chart for @AC0F Options for @AC0F
Feb 20 1.319 -0.016 1.319s 08/19 Chart for @AC0G Options for @AC0G
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
Aug 19 1497.5 1506.1 1497.5 1506.0 5.6 1504.6 01:09P Chart for QGC9Q Options for QGC9Q
Sep 19 1497.6 1509.0 1494.9 1506.7 4.6 1506.3 01:09P Chart for QGC9U Options for QGC9U
Oct 19 1501.1 1512.7 1497.0 1510.7 5.2 1509.7 01:09P Chart for QGC9V Options for QGC9V
Dec 19 1506.3 1518.8 1503.0 1517.0 5.4 1515.7 01:09P Chart for QGC9Z Options for QGC9Z
Feb 20 1511.2 1523.8 1509.2 1521.7 4.1 1521.5 01:09P Chart for QGC0G Options for QGC0G
Apr 20 1515.9 1528.5 1515.7 1526.4 4.1 1526.4 01:09P Chart for QGC0J Options for QGC0J
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Aug 19 17.065 17.065 17.065 17.065 0.208 17.122 01:09P Chart for QSI9Q Options for QSI9Q
Sep 19 16.870 17.170 16.830 17.165 0.225 17.148 01:09P Chart for QSI9U Options for QSI9U
Oct 19 16.925 17.220 16.925 17.220 0.235 17.194 01:09P Chart for QSI9V Options for QSI9V
Dec 19 16.985 17.310 16.970 17.305 0.229 17.286 01:09P Chart for QSI9Z Options for QSI9Z
Jan 20 17.245 17.330 17.245 17.330 0.217 17.322 01:09P Chart for QSI0F Options for QSI0F
Mar 20 17.095 17.420 17.095 17.405 0.214 17.401 01:09P Chart for QSI0H Options for QSI0H
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Aug 19 2.5875 2.5875 2.5705 2.5730 -0.0230 2.5740 01:09P Chart for QHG9Q Options for QHG9Q
Sep 19 2.5990 2.6035 2.5700 2.5770 -0.0245 2.5780 01:09P Chart for QHG9U Options for QHG9U
Oct 19 2.6020 2.6025 2.5755 2.5805 -0.0235 2.5815 01:09P Chart for QHG9V Options for QHG9V
Nov 19 2.6050 2.6050 2.5800 2.5835 -0.0245 2.5830 01:09P Chart for QHG9X Options for QHG9X
Dec 19 2.6055 2.6095 2.5770 2.5830 -0.0250 2.5840 01:09P Chart for QHG9Z Options for QHG9Z
Jan 20 2.5995 2.6000 2.5875 2.5875 -0.0265 2.5900 01:09P Chart for QHG0F Options for QHG0F
Feb 20 2.6035 2.6035 2.5940 2.5940 -0.0230 2.5935 01:09P Chart for QHG0G Options for QHG0G
Mar 20 2.6115 2.6185 2.5870 2.5920 -0.0245 2.5935 01:09P Chart for QHG0H Options for QHG0H
Apr 20 2.6375 -0.0230 2.5985 01:08P Chart for QHG0J Options for QHG0J
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



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