Energies & Metals
Grains
Livestock
Softs
Currencies
Financials
Stock Indexes
Futures
QCL - CRUDE OIL - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
109.07
110.93
103.50
105.20
- 1.68
106.88
10:09A
Jul 26
102.00
103.78
97.14
98.91
- 1.20
100.11
10:09A
Aug 26
95.75
96.95
91.39
93.07
-0.90
93.97
10:09A
Sep 26
90.00
91.45
86.70
88.25
-0.61
88.86
10:09A
Oct 26
85.81
87.05
82.90
84.40
-0.32
84.72
10:09A
Nov 26
82.59
83.78
80.38
81.71
-0.01
81.72
10:09A
Dec 26
80.35
81.42
78.24
79.44
-0.05
79.49
10:09A
Jan 27
78.31
79.42
76.82
77.77
0.06
77.71
10:09A
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
2.649
2.704
2.592
2.682
0.035
2.647
10:09A
Jul 26
2.945
2.988
2.893
2.966
0.021
2.945
10:09A
Aug 26
3.023
3.061
2.974
3.041
0.017
3.024
10:09A
Sep 26
3.012
3.051
2.968
3.032
0.014
3.018
10:09A
Oct 26
3.089
3.127
3.045
3.107
0.012
3.095
10:09A
Nov 26
3.408
3.440
3.366
3.415
0.003
3.412
10:09A
Dec 26
4.165
4.186
4.122
4.161
-0.004
4.165
10:09A
Jan 27
4.613
4.635
4.575
4.612
4.612
10:09A
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
4.1916
4.2957
4.1172
4.1681
-0.0306
4.1987
10:09A
Jun 26
4.1486
4.2549
4.0165
4.0721
-0.0265
4.0986
10:09A
Jul 26
3.9321
4.0434
3.8298
3.8807
-0.0248
3.9055
10:09A
Aug 26
3.7526
3.8496
3.6628
3.6993
-0.0349
3.7342
10:10A
Sep 26
3.6202
3.7007
3.5370
3.5791
-0.0247
3.6038
10:10A
Oct 26
3.5089
3.5808
3.4295
3.4718
-0.0176
3.4894
10:10A
Nov 26
3.3931
3.4540
3.3170
3.3572
-0.0144
3.3716
10:10A
Dec 26
3.2750
3.3336
3.1990
3.2497
-0.0039
3.2536
10:10A
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3.7535
3.7535
3.6846
3.7388
-0.0023
3.7411
10:10A
Jun 26
3.6132
3.6673
3.5116
3.5728
-0.0194
3.5922
10:10A
Jul 26
3.4381
3.5055
3.3536
3.4144
-0.0145
3.4289
10:10A
Aug 26
3.2752
3.3357
3.1958
3.2534
-0.0102
3.2636
10:10A
Sep 26
3.1050
3.1663
3.0355
3.0872
-0.0091
3.0963
10:10A
Oct 26
2.8000
2.8318
2.7262
2.7821
0.0048
2.7773
10:10A
Nov 26
2.6186
2.6676
2.5766
2.6257
0.0063
2.6194
10:10A
Dec 26
2.4917
2.5422
2.4567
2.5034
0.0072
2.4962
10:10A
@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
May 26
4561.9
4636.7
4561.9
4611.9
66.7
4545.2
10:09A
Jun 26
4557.0
4658.8
4550.8
4636.0
74.5
4561.5
10:09A
Jul 26
4570.9
4672.5
4570.9
4648.1
70.3
4577.8
10:09A
Aug 26
4591.4
4693.4
4587.1
4668.6
73.0
4595.6
10:09A
Sep 26
4635.0
4704.0
4621.8
4684.4
72.7
4611.7
10:09A
Oct 26
4631.0
4724.0
4619.7
4699.7
71.9
4627.8
10:09A
Nov 26
4700.9
4645.5
Dec 26
4671.6
4759.6
4659.4
4738.0
76.3
4661.7
10:10A
QSI - SILVER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
71.385
73.850
71.385
73.200
1.631
71.569
10:09A
Jun 26
71.475
74.020
71.400
73.330
1.497
71.833
10:09A
Jul 26
71.760
74.400
71.650
73.785
1.697
72.088
10:09A
Aug 26
72.465
74.505
72.465
73.850
1.494
72.356
10:09A
Sep 26
72.240
74.880
72.240
74.205
1.616
72.589
10:09A
Oct 26
73.900
72.839
Nov 26
76.690
73.094
Dec 26
74.160
75.575
73.760
74.965
1.652
73.313
10:10A
QHG - COPPER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
5.9030
5.9600
5.8920
5.9095
0.0310
5.8785
10:10A
Jun 26
5.9005
5.9850
5.8995
5.9335
0.0285
5.9050
10:10A
Jul 26
5.9285
6.0165
5.9245
5.9625
0.0295
5.9330
10:10A
Aug 26
6.0025
6.0030
6.0025
6.0030
0.0410
5.9620
10:10A
Sep 26
5.9900
6.0730
5.9850
6.0205
0.0300
5.9905
10:10A
Oct 26
6.0595
6.0600
6.0595
6.0600
0.0405
6.0195
10:10A
Nov 26
6.0625
6.0485
Dec 26
6.0810
6.1520
6.0705
6.1060
0.0295
6.0765
10:10A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN MarketWire Headlines
CEC: California Diesel Stocks Fall 160,000 Bbl on Week
4/30 9:51 AM
PBF Swings to Q1 2026 Profit as Throughput, Margins Rise
4/30 9:40 AM
EIA: US NatGas Storage Reports 79 Bcf Weekly Injection
4/30 9:38 AM
Valero's Q1 Refining Strength Drives $1.8B Operating Incom
4/30 8:42 AM
DOE: 17.5M Bbl Released From SPR Stocks Since March
4/30 8:38 AM
BEA: US Q1 GDP Growth at 2.0%% vs 2.3%% Estimate
4/30 7:55 AM
Copyright DTN. All rights reserved.
Disclaimer
.