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
89.00
91.20
87.02
88.76
4.91
83.85
11:56A
Jun 26
88.15
89.60
85.45
87.25
4.66
82.59
11:56A
Jul 26
84.86
85.83
82.47
84.08
3.86
80.22
11:56A
Aug 26
81.11
82.53
79.87
81.04
3.04
78.00
11:56A
Sep 26
78.32
79.93
77.89
78.82
2.71
76.11
11:56A
Oct 26
76.22
77.74
76.22
77.09
2.51
74.58
11:56A
Nov 26
76.16
76.47
75.08
75.92
2.42
73.50
11:56A
Dec 26
74.11
75.63
74.11
74.91
2.26
72.65
11:56A
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
2.688
2.746
2.672
2.706
0.032
2.674
11:55A
Jun 26
2.832
2.880
2.810
2.850
0.035
2.815
11:55A
Jul 26
3.128
3.158
3.090
3.125
0.024
3.101
11:55A
Aug 26
3.199
3.228
3.163
3.197
0.021
3.176
11:56A
Sep 26
3.191
3.211
3.146
3.182
0.024
3.158
11:56A
Oct 26
3.261
3.280
3.216
3.251
0.022
3.229
11:56A
Nov 26
3.549
3.555
3.494
3.531
0.025
3.506
11:56A
Dec 26
4.241
4.252
4.200
4.226
0.030
4.196
11:56A
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3.5947
3.7000
3.4684
3.5637
0.1663
3.3974
11:55A
Jun 26
3.5211
3.5895
3.3758
3.4686
0.1667
3.3019
11:55A
Jul 26
3.3850
3.4204
3.2696
3.3431
0.1460
3.1971
11:55A
Aug 26
3.2885
3.3061
3.1821
3.2448
0.1274
3.1174
11:56A
Sep 26
3.2153
3.2242
3.1126
3.1695
0.1154
3.0541
11:56A
Oct 26
3.1407
3.1435
3.0507
3.1005
0.1068
2.9937
11:56A
Nov 26
3.0664
3.0705
2.9789
3.0222
0.0969
2.9253
11:56A
Dec 26
3.0080
3.0080
2.9044
2.9459
0.0912
2.8547
11:56A
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3.1414
3.1644
3.0683
3.1147
0.1099
3.0048
11:55A
Jun 26
3.0368
3.0795
2.9867
3.0401
0.1106
2.9295
11:55A
Jul 26
2.9700
2.9700
2.8815
2.9332
0.0997
2.8335
11:55A
Aug 26
2.8605
2.8605
2.7827
2.8310
0.0908
2.7402
11:55A
Sep 26
2.7453
2.7492
2.6810
2.7231
0.0808
2.6423
11:55A
Oct 26
2.5000
2.5017
2.4591
2.4936
0.0728
2.4208
11:55A
Nov 26
2.3646
2.3932
2.3640
2.3853
0.0668
2.3185
11:55A
Dec 26
2.2871
2.3141
2.2763
2.3043
0.0656
2.2387
11:55A
@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
4793.9
4811.0
4770.0
4795.0
- 62.6
4857.6
11:56A
May 26
4813.8
4829.3
4736.7
4807.6
- 55.3
4862.9
11:56A
Jun 26
4811.8
4847.9
4752.0
4825.5
- 54.1
4879.6
11:56A
Jul 26
4802.5
4858.3
4774.7
4839.7
- 57.4
4897.1
11:56A
Aug 26
4844.0
4883.5
4793.0
4860.5
- 56.0
4916.5
11:56A
Sep 26
4845.8
4881.1
4824.0
4879.0
- 54.7
4933.7
11:56A
Oct 26
4855.7
4910.5
4850.0
4894.0
- 57.3
4951.3
11:56A
Nov 26
4941.5
4968.6
QSI - SILVER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
79.525
79.555
79.505
79.505
-2.233
81.738
11:56A
May 26
80.240
80.755
78.715
79.970
-1.872
81.842
11:56A
Jun 26
80.150
81.030
79.080
80.335
-1.802
82.137
11:56A
Jul 26
80.865
81.345
79.315
80.590
-1.843
82.433
11:56A
Aug 26
80.055
81.555
80.055
80.925
-1.834
82.759
11:56A
Sep 26
81.015
81.740
79.970
81.105
-1.933
83.038
11:56A
Oct 26
81.220
83.313
Nov 26
77.985
83.605
QHG - COPPER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
5.9800
6.0545
5.9800
6.0400
-0.0635
6.1035
11:56A
May 26
6.0310
6.0980
5.9725
6.0535
-0.0610
6.1145
11:56A
Jun 26
6.0905
6.1180
6.0370
6.0835
-0.0605
6.1440
11:56A
Jul 26
6.0995
6.1555
6.0335
6.1135
-0.0600
6.1735
11:56A
Aug 26
6.1225
6.1550
6.1225
6.1335
-0.0690
6.2025
11:56A
Sep 26
6.1735
6.2100
6.1215
6.1715
-0.0605
6.2320
11:56A
Oct 26
6.1850
6.1855
6.1845
6.1845
-0.0760
6.2605
11:56A
Nov 26
6.2140
6.2145
6.2135
6.2135
-0.0760
6.2895
11:56A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN MarketWire Headlines
EIA: China Led 2025 Global Oil Stocks With 1.4 Billion Bbl
4/20 11:18 AM
Colonial Pipeline Notional Values
4/20 10:38 AM
WTI Back Above $88 Bbl, Brent Above $95 as Trump Says Unli
4/20 9:55 AM
WTI Back Above $88 Bbl, Brent Above $95 as Trumps Says Unl
4/20 9:54 AM
Phillips 66, K.Morgan Advance 200k Bpd W. Gateway Pipeline
4/20 9:20 AM
WTI Holds Just Above $87 Bbl by 9:
4/20 8:38 AM
Copyright DTN. All rights reserved.
Disclaimer
.