Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Nov 19 53.71 53.72 53.35 53.60 -0.18 53.78 06:36P Chart for QCL9X Options for QCL9X
Dec 19 53.83 53.83 53.45 53.72 -0.15 53.87 06:36P Chart for QCL9Z Options for QCL9Z
Jan 20 53.69 53.76 53.44 53.66 -0.16 53.82 06:36P Chart for QCL0F Options for QCL0F
Feb 20 53.55 53.56 53.26 53.47 -0.15 53.62 06:38P Chart for QCL0G Options for QCL0G
Mar 20 53.25 53.25 53.14 53.23 -0.14 53.37 06:37P Chart for QCL0H Options for QCL0H
Apr 20 53.14 53.73 52.72 52.96 -0.28 53.08s 06:37P Chart for QCL0J Options for QCL0J
May 20 52.98 53.44 52.45 52.68 -0.28 52.80s 06:37P Chart for QCL0K Options for QCL0K
Jun 20 52.43 52.43 52.19 52.38 -0.14 52.52 06:37P Chart for QCL0M Options for QCL0M
Jul 20 52.29 52.81 51.90 52.12 -0.27 52.23s 06:37P Chart for QCL0N Options for QCL0N
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Nov 19 2.320 2.320 2.297 2.308 -0.012 2.320 06:37P Chart for QNG9X Options for QNG9X
Dec 19 2.524 2.524 2.497 2.510 -0.007 2.517 06:37P Chart for QNG9Z Options for QNG9Z
Jan 20 2.642 2.642 2.615 2.629 -0.006 2.635 06:37P Chart for QNG0F Options for QNG0F
Feb 20 2.610 2.610 2.582 2.594 -0.009 2.603 06:37P Chart for QNG0G Options for QNG0G
Mar 20 2.491 2.491 2.475 2.487 -0.012 2.499 06:37P Chart for QNG0H Options for QNG0H
Apr 20 2.266 2.271 2.262 2.262 -0.012 2.274 06:37P Chart for QNG0J Options for QNG0J
May 20 2.248 2.253 2.248 2.248 -0.012 2.260 06:37P Chart for QNG0K Options for QNG0K
Jun 20 2.310 2.315 2.291 2.305 0.003 2.302s 06:37P Chart for QNG0M Options for QNG0M
Jul 20 2.357 2.360 2.340 2.351 0.002 2.350s 06:37P Chart for QNG0N Options for QNG0N
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Nov 19 1.9438 1.9455 1.9406 1.9435 -0.0036 1.9471 06:37P Chart for QHO9X Options for QHO9X
Dec 19 1.9316 1.9316 1.9222 1.9256 -0.0042 1.9298 06:37P Chart for QHO9Z Options for QHO9Z
Jan 20 1.9156 1.9156 1.9096 1.9126 -0.0037 1.9163 06:37P Chart for QHO0F Options for QHO0F
Feb 20 1.8943 1.8943 1.8933 1.8933 -0.0068 1.9001 06:37P Chart for QHO0G Options for QHO0G
Mar 20 1.8843 1.8953 1.8700 1.8790 -0.0045 1.8812s 06:37P Chart for QHO0H Options for QHO0H
Apr 20 1.8605 1.8716 1.8466 1.8564 -0.0049 1.8578s 06:37P Chart for QHO0J Options for QHO0J
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Nov 19 1.6159 1.6181 1.6148 1.6154 -0.0076 1.6230 06:37P Chart for QRB9X Options for QRB9X
Dec 19 1.5778 1.5778 1.5688 1.5726 -0.0052 1.5778 06:37P Chart for QRB9Z Options for QRB9Z
Jan 20 1.5512 1.5512 1.5469 1.5501 -0.0048 1.5549 06:37P Chart for QRB0F Options for QRB0F
Feb 20 1.5480 1.5480 1.5459 1.5459 -0.0060 1.5519 06:37P Chart for QRB0G Options for QRB0G
Mar 20 1.5576 1.5576 1.5576 1.5576 -0.0039 1.5615 06:37P Chart for QRB0H Options for QRB0H
Apr 20 1.7357 1.7445 1.7219 1.7311 -0.0082 1.7325s 06:37P Chart for QRB0J Options for QRB0J
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Nov 19 1.431 1.445 1.431 1.438 -0.008 1.437s 05:17P Chart for @AC9X Options for @AC9X
Dec 19 1.389 1.405 1.389 1.401 -0.002 1.401s 05:17P Chart for @AC9Z Options for @AC9Z
Jan 20 1.393 1.394 1.393 1.394 -0.002 1.393s 05:04P Chart for @AC0F Options for @AC0F
Feb 20 1.393 -0.002 1.393s 05:00P Chart for @AC0G Options for @AC0G
Mar 20 1.393 -0.002 1.393s 10/18 Chart for @AC0H Options for @AC0H
Apr 20 1.437 -0.002 1.437s 10/18 Chart for @AC0J Options for @AC0J
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
Oct 19 1489.9 1489.9 1489.9 1489.9 1.7 1488.2 06:36P Chart for QGC9V Options for QGC9V
Nov 19 1490.7 1491.5 1490.0 1491.1 1.1 1490.0 06:36P Chart for QGC9X Options for QGC9X
Dec 19 1495.6 1496.0 1494.0 1494.5 0.4 1494.1 06:36P Chart for QGC9Z Options for QGC9Z
Feb 20 1502.0 1502.4 1501.2 1501.3 0.3 1501.0 06:36P Chart for QGC0G Options for QGC0G
Apr 20 1507.3 1507.3 1507.3 1507.3 1.4 1505.9 06:36P Chart for QGC0J Options for QGC0J
Jun 20 1510.0 1510.4 Chart for QGC0M Options for QGC0M
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Oct 19 17.465 17.502 Chart for QSI9V Options for QSI9V
Nov 19 17.530 17.530 Chart for QSI9X Options for QSI9X
Dec 19 17.615 17.615 17.565 17.575 -0.003 17.578 06:35P Chart for QSI9Z Options for QSI9Z
Jan 20 17.630 17.628 Chart for QSI0F Options for QSI0F
Mar 20 17.700 17.719 Chart for QSI0H Options for QSI0H
May 20 17.780 17.792 Chart for QSI0K Options for QSI0K
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Oct 19 2.6260 2.6250 Chart for QHG9V Options for QHG9V
Nov 19 2.6300 2.6300 2.6300 2.6300 0.0005 2.6295 06:38P Chart for QHG9X Options for QHG9X
Dec 19 2.6395 2.6395 2.6345 2.6370 0.0010 2.6360 06:38P Chart for QHG9Z Options for QHG9Z
Jan 20 2.6430 2.6405 Chart for QHG0F Options for QHG0F
Feb 20 2.6375 2.6435 Chart for QHG0G Options for QHG0G
Mar 20 2.6460 2.6460 2.6460 2.6460 0.0015 2.6445 06:38P Chart for QHG0H Options for QHG0H
Apr 20 2.6470 2.6475 Chart for QHG0J Options for QHG0J
May 20 2.6595 2.6490 Chart for QHG0K Options for QHG0K
Jun 20 2.6200 2.6525 Chart for QHG0M Options for QHG0M
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines



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