Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Feb 19 52.30 52.58 50.98 52.33 0.02 52.07 02:49P Chart for QCL9G Options for QCL9G
Mar 19 52.60 52.88 51.29 52.60 -0.01 52.36 02:49P Chart for QCL9H Options for QCL9H
Apr 19 52.90 53.19 51.64 52.88 -0.05 52.69 02:49P Chart for QCL9J Options for QCL9J
May 19 53.25 53.56 52.08 53.29 -0.04 53.11 02:49P Chart for QCL9K Options for QCL9K
Jun 19 53.67 54.00 52.50 53.67 -0.08 53.55 02:49P Chart for QCL9M Options for QCL9M
Jul 19 53.79 54.28 52.87 54.03 -0.06 53.91 02:48P Chart for QCL9N Options for QCL9N
Aug 19 54.12 54.38 53.33 54.38 0.05 54.15 02:48P Chart for QCL9Q Options for QCL9Q
Sep 19 54.25 54.52 53.41 54.39 -0.11 54.30 02:48P Chart for QCL9U Options for QCL9U
Oct 19 54.22 54.69 53.55 54.43 -0.17 54.39 02:48P Chart for QCL9V Options for QCL9V
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Feb 19 3.412 3.593 3.367 3.401 0.017 3.413 02:48P Chart for QNG9G Options for QNG9G
Mar 19 3.180 3.307 3.144 3.167 0.020 3.174 02:48P Chart for QNG9H Options for QNG9H
Apr 19 2.864 2.904 2.834 2.841 0.008 2.850 02:48P Chart for QNG9J Options for QNG9J
May 19 2.820 2.863 2.803 2.807 0.010 2.816 02:48P Chart for QNG9K Options for QNG9K
Jun 19 2.862 2.900 2.846 2.847 0.012 2.859 02:48P Chart for QNG9M Options for QNG9M
Jul 19 2.890 2.936 2.885 2.892 0.020 2.902 02:48P Chart for QNG9N Options for QNG9N
Aug 19 2.887 2.930 2.883 2.890 0.022 2.899 02:48P Chart for QNG9Q Options for QNG9Q
Sep 19 2.866 2.901 2.855 2.862 0.022 2.870 02:48P Chart for QNG9U Options for QNG9U
Oct 19 2.897 2.924 2.880 2.884 0.018 2.895 02:48P Chart for QNG9V Options for QNG9V
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Feb 19 1.8921 1.8921 1.8534 1.8840 -0.0106 1.8843 02:49P Chart for QHO9G Options for QHO9G
Mar 19 1.8862 1.8862 1.8474 1.8785 -0.0100 1.8777 02:48P Chart for QHO9H Options for QHO9H
Apr 19 1.8715 1.8715 1.8343 1.8650 -0.0093 1.8642 02:48P Chart for QHO9J Options for QHO9J
May 19 1.8619 1.8671 1.8308 1.8600 -0.0105 1.8603 02:48P Chart for QHO9K Options for QHO9K
Jun 19 1.8655 1.8703 1.8353 1.8650 -0.0088 1.8638 02:48P Chart for QHO9M Options for QHO9M
Jul 19 1.8589 1.8784 1.8450 1.8738 -0.0085 1.8726 02:48P Chart for QHO9N Options for QHO9N
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Feb 19 1.4140 1.4362 1.3827 1.4305 0.0146 1.4300 02:48P Chart for QRB9G Options for QRB9G
Mar 19 1.4322 1.4492 1.3994 1.4439 0.0111 1.4432 02:48P Chart for QRB9H Options for QRB9H
Apr 19 1.6179 1.6389 1.5937 1.6340 0.0066 1.6336 02:48P Chart for QRB9J Options for QRB9J
May 19 1.6332 1.6519 1.6101 1.6494 0.0062 1.6480 02:48P Chart for QRB9K Options for QRB9K
Jun 19 1.6375 1.6537 1.6150 1.6531 0.0055 1.6516 02:48P Chart for QRB9M Options for QRB9M
Jul 19 1.6329 1.6499 1.6140 1.6473 0.0026 1.6482 02:48P Chart for QRB9N Options for QRB9N
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Feb 19 1.264 1.280 1.252 1.273 0.011 1.269 02:48P Chart for @AC9G Options for @AC9G
Mar 19 1.273 1.300 1.270 1.293 0.012 1.288 02:32P Chart for @AC9H Options for @AC9H
Apr 19 1.298 1.313 1.294 1.313 0.008 1.312 02:32P Chart for @AC9J Options for @AC9J
May 19 1.330 0.007 1.325 02:28P Chart for @AC9K Options for @AC9K
Jun 19 1.345 0.007 1.343 01:16P Chart for @AC9M Options for @AC9M
Jul 19 1.348 0.007 1.348 01:16P Chart for @AC9N Options for @AC9N
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
Jan 19 1291.6 1292.7 1288.5 1289.9 - 0.6 1291.0 02:49P Chart for QGC9F Options for QGC9F
Feb 19 1293.9 1295.0 1288.3 1291.7 - 2.1 1292.3 02:49P Chart for QGC9G Options for QGC9G
Mar 19 1295.8 1297.1 1291.8 1294.2 - 2.4 1295.2 02:49P Chart for QGC9H Options for QGC9H
Apr 19 1300.5 1301.3 1294.8 1298.0 - 2.3 1298.7 02:49P Chart for QGC9J Options for QGC9J
Jun 19 1306.3 1307.6 1301.1 1303.2 - 3.4 1305.0 02:49P Chart for QGC9M Options for QGC9M
Aug 19 1311.8 1313.3 1308.4 1311.0 - 1.5 1311.1 02:48P Chart for QGC9Q Options for QGC9Q
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Jan 19 15.510 15.510 15.500 15.500 -0.064 15.467 02:49P Chart for QSI9F Options for QSI9F
Feb 19 15.580 15.580 15.455 15.495 -0.097 15.489 02:49P Chart for QSI9G Options for QSI9G
Mar 19 15.625 15.645 15.480 15.560 -0.078 15.536 02:49P Chart for QSI9H Options for QSI9H
May 19 15.720 15.735 15.580 15.645 -0.084 15.628 02:49P Chart for QSI9K Options for QSI9K
Jul 19 15.820 15.820 15.685 15.725 -0.095 15.718 02:49P Chart for QSI9N Options for QSI9N
Sep 19 15.890 15.890 15.785 15.820 -0.102 15.809 02:48P Chart for QSI9U Options for QSI9U
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Jan 19 2.6815 2.7125 2.6780 2.7125 0.0190 2.7000 02:48P Chart for QHG9F Options for QHG9F
Feb 19 2.6700 2.7115 2.6625 2.7115 0.0355 2.6825 02:48P Chart for QHG9G Options for QHG9G
Mar 19 2.6715 2.7120 2.6585 2.6995 0.0260 2.6800 02:48P Chart for QHG9H Options for QHG9H
Apr 19 2.6815 2.7040 2.6640 2.7040 0.0270 2.6845 02:48P Chart for QHG9J Options for QHG9J
May 19 2.6765 2.7180 2.6645 2.7065 0.0275 2.6865 02:48P Chart for QHG9K Options for QHG9K
Jun 19 2.6795 2.7050 2.6795 2.7050 0.0205 2.6920 02:48P Chart for QHG9M Options for QHG9M
Jul 19 2.6800 2.7195 2.6710 2.7195 0.0360 2.6935 02:48P Chart for QHG9N Options for QHG9N
Aug 19 2.7000 2.7000 2.7000 2.7000 0.0125 2.6980 02:33P Chart for QHG9Q Options for QHG9Q
Sep 19 2.6840 2.7005 2.6770 2.7000 0.0125 2.6995 02:48P Chart for QHG9U Options for QHG9U
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



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