Energies & Metals
Grains
Livestock
Softs
Currencies
Financials
Stock Indexes
Futures
QCL - CRUDE OIL - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
94.41
98.42
93.88
96.44
2.94
93.50
05:35A
May 26
93.42
97.65
92.88
95.78
3.32
92.46
05:35A
Jun 26
89.41
93.27
89.02
91.84
3.30
88.54
05:35A
Jul 26
85.80
89.22
85.46
88.17
3.18
84.99
05:35A
Aug 26
82.77
85.74
82.77
85.01
2.97
82.04
05:35A
Sep 26
80.52
82.97
80.21
82.62
2.95
79.67
05:35A
Oct 26
79.00
80.54
78.75
80.47
2.80
77.67
05:35A
Nov 26
76.81
78.76
76.81
78.71
2.63
76.08
05:35A
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
3.036
3.047
3.006
3.039
0.016
3.023
05:35A
May 26
3.021
3.037
2.992
3.020
0.009
3.011
05:35A
Jun 26
3.146
3.164
3.123
3.149
0.011
3.138
05:35A
Jul 26
3.421
3.442
3.401
3.422
0.010
3.412
05:35A
Aug 26
3.500
3.520
3.482
3.507
0.016
3.491
05:35A
Sep 26
3.482
3.501
3.466
3.489
0.015
3.474
05:35A
Oct 26
3.539
3.558
3.524
3.546
0.013
3.533
05:35A
Nov 26
3.847
3.855
3.826
3.844
0.016
3.828
05:35A
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
3.8561
4.1047
3.8560
4.0549
0.2174
3.8375
05:35A
May 26
3.6246
3.8269
3.6093
3.8187
0.2332
3.5855
05:35A
Jun 26
3.2955
3.4258
3.2805
3.4125
0.1615
3.2510
05:35A
Jul 26
3.1080
3.2047
3.0907
3.1954
0.1302
3.0652
05:36A
Aug 26
2.9913
3.0761
2.9913
3.0668
0.0986
2.9682
05:36A
Sep 26
2.9466
3.0033
2.9466
2.9935
0.0816
2.9119
05:35A
Oct 26
2.9057
2.9405
2.9057
2.9345
0.0721
2.8624
05:35A
Nov 26
2.8469
2.8745
2.8394
2.8674
0.0651
2.8023
05:35A
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
3.0090
3.1175
3.0090
3.0875
0.0872
3.0003
05:35A
May 26
2.9653
3.0704
2.9653
3.0442
0.0906
2.9536
05:35A
Jun 26
2.8596
2.9524
2.8584
2.9291
0.0884
2.8407
05:35A
Jul 26
2.7564
2.8416
2.7516
2.8222
0.0868
2.7354
05:35A
Aug 26
2.6792
2.7434
2.6792
2.7306
0.0814
2.6492
05:35A
Sep 26
2.5850
2.6489
2.5850
2.6408
0.0759
2.5649
05:35A
Oct 26
2.3872
2.4237
2.3872
2.4231
0.0685
2.3546
05:35A
Nov 26
2.3075
2.3240
2.3024
2.3240
0.0503
2.2737
05:35A
@AC - @ACF0 - UNKNOWN
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 30
QGC - GOLD - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
5017.6
5017.6
5017.6
5017.6
23.6
4994.0
05:35A
Apr 26
5012.2
5049.4
4998.7
5008.5
6.3
5002.2
05:35A
May 26
5020.0
5066.0
5020.0
5026.9
6.4
5020.5
05:35A
Jun 26
5049.1
5085.0
5036.5
5047.0
7.6
5039.4
05:35A
Jul 26
5082.0
5100.0
5065.2
5065.5
7.1
5058.4
05:35A
Aug 26
5093.2
5120.0
5085.9
5087.4
9.8
5077.6
05:35A
Sep 26
5110.0
5110.0
5110.0
5110.0
13.9
5096.1
05:35A
Oct 26
5138.4
5160.0
5128.0
5139.1
25.4
5113.7
05:35A
QSI - SILVER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
80.430
82.240
80.430
80.535
0.272
80.263
05:35A
Apr 26
80.770
82.200
80.260
80.385
-0.017
80.402
05:35A
May 26
80.920
82.760
80.050
80.630
-0.052
80.682
05:35A
Jun 26
81.600
82.800
80.820
80.820
-0.156
80.976
05:35A
Jul 26
81.620
83.215
81.000
81.115
-0.154
81.269
05:35A
Aug 26
80.840
81.571
Sep 26
81.875
83.400
81.725
81.725
-0.109
81.834
05:35A
Oct 26
80.965
82.080
QHG - COPPER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
5.7860
5.7905
Apr 26
5.8090
5.8155
5.7320
5.7320
-0.0710
5.8030
05:35A
May 26
5.8450
5.8540
5.7500
5.7590
-0.0725
5.8315
05:35A
Jun 26
5.8630
5.8630
5.7860
5.7860
-0.0735
5.8595
05:35A
Jul 26
5.8955
5.9050
5.8100
5.8180
-0.0710
5.8890
05:35A
Aug 26
5.7710
5.9190
Sep 26
5.9420
5.9700
5.8720
5.8755
-0.0720
5.9475
05:35A
Oct 26
5.9625
5.9765
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN MarketWire Headlines
Colonial Pipeline Notional Values
3/16 4:36 PM
Colonial Pipeline Notional Values
3/16 3:43 PM
Oil Rally Halts on Steady Hormuz Situation, Iran Supply
3/16 2:35 PM
PNW Sub-Octane Regular Basis Surges 10cts on Tight Supply
3/16 2:32 PM
Colonial Pipeline Notional Values
3/16 1:56 PM
BTS: U.S. Carriers Had 81.2M Passengers in December
3/16 1:54 PM
Copyright DTN. All rights reserved.
Disclaimer
.