Energies & Metals
Grains
Livestock
Softs
Currencies
Financials
Stock Indexes
Futures
QCL - CRUDE OIL - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
93.18
94.04
91.88
91.90
-2.79
94.69
04:26A
Jun 26
89.72
90.34
88.44
88.46
-2.71
91.17
04:26A
Jul 26
86.75
86.75
84.40
84.41
-2.57
86.98
04:26A
Aug 26
83.74
83.74
81.26
81.26
-2.24
83.50
04:25A
Sep 26
80.11
80.47
79.01
79.01
-1.85
80.86
04:25A
Oct 26
78.32
78.56
77.23
77.23
-1.64
78.87
04:25A
Nov 26
77.24
77.24
76.18
76.18
-1.39
77.57
04:25A
Dec 26
76.12
76.42
75.14
75.14
-1.45
76.59
04:25A
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
2.667
2.689
2.655
2.680
0.033
2.647
04:25A
Jun 26
2.811
2.824
2.801
2.816
0.025
2.791
04:25A
Jul 26
3.095
3.109
3.089
3.102
0.023
3.079
04:25A
Aug 26
3.181
3.183
3.168
3.174
0.018
3.156
04:25A
Sep 26
3.162
3.168
3.155
3.162
0.022
3.140
04:25A
Oct 26
3.234
3.239
3.223
3.230
0.020
3.210
04:25A
Nov 26
3.508
3.518
3.503
3.510
0.019
3.491
04:25A
Dec 26
4.206
4.220
4.199
4.214
0.027
4.187
04:25A
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3.8423
3.8472
3.7295
3.7327
-0.1002
3.8329
04:25A
Jun 26
3.6307
3.6566
3.5611
3.5611
-0.0851
3.6462
04:25A
Jul 26
3.4766
3.4849
3.4079
3.4079
-0.0705
3.4784
04:25A
Aug 26
3.3491
3.3657
3.3036
3.3036
-0.0594
3.3630
04:24A
Sep 26
3.2707
3.2772
3.2248
3.2257
-0.0542
3.2799
04:24A
Oct 26
3.1949
3.2016
3.1742
3.1804
-0.0248
3.2052
04:24A
Nov 26
3.1096
3.1207
3.0869
3.0869
-0.0383
3.1252
04:24A
Dec 26
3.0305
3.0427
3.0001
3.0006
-0.0431
3.0437
04:24A
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3.1600
3.1730
3.1185
3.1185
-0.0452
3.1637
04:25A
Jun 26
3.0918
3.1000
3.0490
3.0491
-0.0422
3.0913
04:25A
Jul 26
2.9897
2.9985
2.9520
2.9520
-0.0398
2.9918
04:25A
Aug 26
2.8920
2.8920
2.8485
2.8485
-0.0384
2.8869
04:25A
Sep 26
2.7820
2.7820
2.7400
2.7400
-0.0380
2.7780
04:25A
Oct 26
2.5409
2.5409
2.5141
2.5153
-0.0307
2.5460
04:25A
Nov 26
2.4195
2.4195
2.4077
2.4102
-0.0265
2.4367
04:25A
Dec 26
2.3377
2.3448
2.3215
2.3238
-0.0276
2.3514
04:25A
@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
Apr 26
4771.6
4800.0
4767.2
4800.0
14.6
4785.4
04:26A
May 26
4798.1
4808.6
4771.8
4799.9
8.3
4791.6
04:26A
Jun 26
4811.8
4827.2
4785.9
4818.3
10.0
4808.3
04:26A
Jul 26
4835.0
4835.0
4812.5
4825.5
- 0.2
4825.7
04:25A
Aug 26
4849.9
4863.0
4822.9
4850.8
5.5
4845.3
04:25A
Sep 26
4868.6
4880.0
4847.0
4861.0
- 1.5
4862.5
04:25A
Oct 26
4865.0
4893.0
4858.0
4890.0
9.7
4880.3
04:25A
Nov 26
4904.0
4910.0
4896.0
4910.0
12.3
4897.7
04:25A
QSI - SILVER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
79.175
78.606
May 26
78.665
79.865
77.770
79.795
1.085
78.710
04:26A
Jun 26
79.005
80.110
78.235
80.060
1.068
78.992
04:26A
Jul 26
79.360
80.425
78.380
80.310
1.037
79.273
04:25A
Aug 26
79.500
79.900
79.500
79.900
0.311
79.589
04:25A
Sep 26
79.975
80.720
79.000
80.720
0.866
79.854
04:25A
Oct 26
81.220
80.122
Nov 26
77.985
80.407
QHG - COPPER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
6.0225
6.0665
May 26
6.0370
6.0860
6.0180
6.0750
-0.0015
6.0765
04:26A
Jun 26
6.0700
6.1130
6.0475
6.1130
0.0075
6.1055
04:25A
Jul 26
6.0985
6.1450
6.0760
6.1350
0.0005
6.1345
04:25A
Aug 26
6.1215
6.1635
Sep 26
6.1535
6.2020
6.1400
6.1925
-0.0005
6.1930
04:25A
Oct 26
6.1770
6.2215
Nov 26
6.2060
6.2505
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN MarketWire Headlines
Colonial Pipeline Notional Values
4/16 4:39 PM
LA Jet Fuel Basis Rises 10cts to $1 Premium
4/16 3:59 PM
Colonial Pipeline Notional Values
4/16 3:53 PM
EIA Proposes Changes to Key Supply Surveys for 2026
4/16 3:31 PM
Oil Up 4%% on Mideast Blockade, Caution of Iran Deal Drag
4/16 2:38 PM
Colonial Pipeline Notional Values
4/16 2:35 PM
Copyright DTN. All rights reserved.
Disclaimer
.