Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Feb 25 78.82 78.87 78.35 78.46 -0.36 78.82 11:45P Chart for QCL5G Options for QCL5G
Mar 25 77.24 77.33 76.85 76.95 -0.35 77.30 11:45P Chart for QCL5H Options for QCL5H
Apr 25 75.79 75.87 75.43 75.54 -0.36 75.90 11:45P Chart for QCL5J Options for QCL5J
May 25 74.61 74.72 74.33 74.43 -0.34 74.77 11:45P Chart for QCL5K Options for QCL5K
Jun 25 73.69 73.83 73.44 73.47 -0.36 73.83 11:45P Chart for QCL5M Options for QCL5M
Jul 25 72.99 72.99 72.65 72.85 -0.15 73.00 11:45P Chart for QCL5N Options for QCL5N
Aug 25 72.20 72.20 71.94 72.09 -0.17 72.26 11:45P Chart for QCL5Q Options for QCL5Q
Sep 25 71.54 71.55 71.29 71.37 -0.22 71.59 11:45P Chart for QCL5U Options for QCL5U
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
Feb 25 3.930 4.009 3.903 3.951 0.017 3.934 11:45P Chart for QNG5G Options for QNG5G
Mar 25 3.425 3.476 3.409 3.432 0.005 3.427 11:45P Chart for QNG5H Options for QNG5H
Apr 25 3.380 3.425 3.364 3.385 0.007 3.378 11:45P Chart for QNG5J Options for QNG5J
May 25 3.443 3.489 3.434 3.459 0.009 3.450 11:45P Chart for QNG5K Options for QNG5K
Jun 25 3.626 3.669 3.621 3.635 3.635 11:45P Chart for QNG5M Options for QNG5M
Jul 25 3.791 3.821 3.778 3.794 0.004 3.790 11:45P Chart for QNG5N Options for QNG5N
Aug 25 3.818 3.821 3.803 3.816 0.004 3.812 11:45P Chart for QNG5Q Options for QNG5Q
Sep 25 3.786 3.788 3.781 3.782 0.003 3.779 11:45P Chart for QNG5U Options for QNG5U
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Feb 25 2.5354 2.5407 2.5200 2.5214 -0.0119 2.5333 11:45P Chart for QHO5G Options for QHO5G
Mar 25 2.5101 2.5146 2.4969 2.4989 -0.0092 2.5081 11:45P Chart for QHO5H Options for QHO5H
Apr 25 2.4599 2.4620 2.4480 2.4502 -0.0055 2.4557 11:45P Chart for QHO5J Options for QHO5J
May 25 2.4138 2.4170 2.4060 2.4082 -0.0037 2.4119 11:45P Chart for QHO5K Options for QHO5K
Jun 25 2.3817 2.3832 2.3745 2.3771 -0.0041 2.3812 11:45P Chart for QHO5M Options for QHO5M
Jul 25 2.3670 2.3683 2.3617 2.3638 -0.0047 2.3685 11:45P Chart for QHO5N Options for QHO5N
Aug 25 2.3581 2.3587 2.3532 2.3555 -0.0046 2.3601 11:45P Chart for QHO5Q Options for QHO5Q
Sep 25 2.3492 2.3533 2.3492 2.3525 -0.0039 2.3564 11:45P Chart for QHO5U Options for QHO5U
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Feb 25 2.1017 2.1038 2.0927 2.0953 -0.0050 2.1003 11:45P Chart for QRB5G Options for QRB5G
Mar 25 2.1329 2.1372 2.1264 2.1291 -0.0044 2.1335 11:45P Chart for QRB5H Options for QRB5H
Apr 25 2.3507 2.3524 2.3429 2.3452 -0.0052 2.3504 11:45P Chart for QRB5J Options for QRB5J
May 25 2.3491 2.3511 2.3423 2.3449 -0.0054 2.3503 11:45P Chart for QRB5K Options for QRB5K
Jun 25 2.3331 2.3350 2.3268 2.3287 -0.0057 2.3344 11:45P Chart for QRB5M Options for QRB5M
Jul 25 2.3025 2.3042 2.2980 2.2995 -0.0063 2.3058 11:45P Chart for QRB5N Options for QRB5N
Aug 25 2.2656 2.2662 2.2633 2.2640 -0.0045 2.2685 11:45P Chart for QRB5Q Options for QRB5Q
Sep 25 2.2150 2.2150 2.2124 2.2124 -0.0061 2.2185 11:45P Chart for QRB5U Options for QRB5U
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Feb 25 2.161 2.161 04:00P Chart for @AC5G Options for @AC5G
Mar 25 2.161 2.161 04:00P Chart for @AC5H Options for @AC5H
Apr 25 2.161 2.161 04:00P Chart for @AC5J Options for @AC5J
May 25 2.161 2.161 04:00P Chart for @AC5K Options for @AC5K
Jun 25 2.161 2.161 04:00P Chart for @AC5M Options for @AC5M
Jul 25 2.161 2.161 04:00P Chart for @AC5N Options for @AC5N
Aug 25 2.161 2.161 04:00P Chart for @AC5Q Options for @AC5Q
Sep 25 2.161 2.161 04:00P Chart for @AC5U Options for @AC5U
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
Jan 25 2680.0 2673.5 Chart for QGC5F Options for QGC5F
Feb 25 2682.0 2689.9 2680.8 2683.3 4.7 2678.6 11:45P Chart for QGC5G Options for QGC5G
Mar 25 2697.1 2701.5 2696.4 2697.4 4.7 2692.7 11:45P Chart for QGC5H Options for QGC5H
Apr 25 2708.7 2716.3 2708.4 2711.2 5.1 2706.1 11:45P Chart for QGC5J Options for QGC5J
Jun 25 2736.9 2741.4 2736.1 2737.3 6.9 2730.4 11:45P Chart for QGC5M Options for QGC5M
Aug 25 2760.6 2762.8 2758.0 2758.0 6.1 2751.9 11:45P Chart for QGC5Q Options for QGC5Q
Oct 25 2772.5 2772.9 Chart for QGC5V Options for QGC5V
Dec 25 2800.8 2805.0 2800.4 2800.4 6.0 2794.4 11:45P Chart for QGC5Z Options for QGC5Z
QSI - SILVER - COMEX
Month Open High Low Last Change Close Time More
Jan 25 30.275 30.091 Chart for QSI5F Options for QSI5F
Feb 25 30.205 30.220 30.110 30.120 -0.062 30.182 11:45P Chart for QSI5G Options for QSI5G
Mar 25 30.305 30.410 30.215 30.270 -0.039 30.309 11:45P Chart for QSI5H Options for QSI5H
May 25 30.615 30.615 30.500 30.530 -0.058 30.588 11:45P Chart for QSI5K Options for QSI5K
Jul 25 30.820 30.850 30.780 30.850 -0.017 30.867 11:45P Chart for QSI5N Options for QSI5N
Sep 25 31.100 31.137 Chart for QSI5U Options for QSI5U
Dec 25 31.490 31.526 Chart for QSI5Z Options for QSI5Z
Jan 26 30.815 31.694 Chart for QSI6F Options for QSI6F
QHG - COPPER - COMEX
Month Open High Low Last Change Close Time More
Jan 25 4.3250 4.3250 4.3150 4.3150 0.0195 4.2955 11:45P Chart for QHG5F Options for QHG5F
Feb 25 4.3050 4.3280 4.3050 4.3220 0.0190 4.3030 11:45P Chart for QHG5G Options for QHG5G
Mar 25 4.3265 4.3660 4.3225 4.3435 0.0180 4.3255 11:45P Chart for QHG5H Options for QHG5H
Apr 25 4.3535 4.3555 4.3535 4.3555 0.0165 4.3390 11:45P Chart for QHG5J Options for QHG5J
May 25 4.3520 4.3875 4.3520 4.3635 0.0105 4.3530 11:45P Chart for QHG5K Options for QHG5K
Jun 25 4.3845 4.3845 4.3845 4.3845 0.0145 4.3700 11:45P Chart for QHG5M Options for QHG5M
Jul 25 4.3835 4.4080 4.3835 4.3880 0.0095 4.3785 11:45P Chart for QHG5N Options for QHG5N
Aug 25 4.3570 4.3915 Chart for QHG5Q Options for QHG5Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN MarketWire Headlines
EIA: On-Highway Retail Diesel Price Up 1.2%% to 13 Week Hig 1/13 4:37 PM
Cyclum NextGen Travel Centers, P66 Team in Branding Deal 1/13 3:50 PM
Oil Futures Soared Amid Limited Supply Concerns 1/13 2:40 PM
KM to Acquire NatGas Gathering, Processing System for $640 1/13 12:30 PM
BTS: November US Airlines Fuel Usage DN 5.4%% vs. October 1/13 11:10 AM
FMCSA Issues US Waiver amid Severe Storms, Frigid Temps 1/13 9:27 AM



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