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
103.34
105.41
- 1.81
105.07
s
04:00P
Jul 26
102.00
103.78
97.14
99.59
- 0.97
99.14
s
04:00P
Aug 26
95.75
96.95
91.39
94.02
-0.50
93.47
s
04:00P
Sep 26
90.00
91.45
86.70
89.32
-0.08
88.78
s
04:00P
Oct 26
85.81
87.05
82.90
85.48
0.26
84.98
s
04:00P
Nov 26
82.59
83.78
80.38
82.72
0.54
82.26
s
04:00P
Dec 26
80.35
81.42
78.24
80.61
0.72
80.21
s
04:00P
Jan 27
78.31
79.42
76.82
78.90
0.85
78.56
s
04:00P
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
2.649
2.794
2.592
2.758
0.120
2.767
s
04:00P
Jul 26
2.945
3.065
2.893
3.037
0.099
3.044
s
04:00P
Aug 26
3.023
3.135
2.974
3.106
0.089
3.113
s
04:00P
Sep 26
3.012
3.121
2.968
3.097
0.085
3.103
s
04:00P
Oct 26
3.089
3.196
3.045
3.168
0.083
3.178
s
04:00P
Nov 26
3.408
3.503
3.366
3.483
0.080
3.492
s
04:00P
Dec 26
4.165
4.232
4.122
4.213
0.053
4.218
s
04:00P
Jan 27
4.613
4.675
4.575
4.659
0.051
4.663
s
04:00P
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
4.1916
4.2957
4.1172
4.1543
-0.0603
4.1384
s
04:00P
Jun 26
4.1486
4.2549
4.0165
4.0856
-0.0177
4.0809
s
04:00P
Jul 26
3.9321
4.0434
3.8298
3.8921
-0.0173
3.8882
s
04:00P
Aug 26
3.7526
3.8496
3.6628
3.7221
-0.0185
3.7157
s
04:00P
Sep 26
3.6202
3.7007
3.5370
3.5950
-0.0137
3.5901
s
04:00P
Oct 26
3.5089
3.5808
3.4295
3.4837
-0.0082
3.4812
s
04:00P
Nov 26
3.3931
3.4540
3.3170
3.3743
-0.0015
3.3701
s
04:00P
Dec 26
3.2750
3.3336
3.1990
3.2629
0.0061
3.2597
s
04:00P
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3.7535
3.8232
3.6846
3.8182
0.0304
3.7715
s
04:00P
Jun 26
3.6132
3.6673
3.5116
3.6277
0.0228
3.6150
s
04:00P
Jul 26
3.4381
3.5055
3.3536
3.4602
0.0184
3.4473
s
04:00P
Aug 26
3.2752
3.3357
3.1958
3.2877
0.0120
3.2756
s
04:00P
Sep 26
3.1050
3.1663
3.0355
3.1151
0.0062
3.1025
s
04:00P
Oct 26
2.8000
2.8318
2.7262
2.7963
0.0124
2.7897
s
04:00P
Nov 26
2.6186
2.6676
2.5766
2.6431
0.0117
2.6311
s
04:00P
Dec 26
2.4917
2.5422
2.4567
2.5199
0.0135
2.5097
s
04:00P
@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
4618.7
69.5
4614.7
s
04:00P
Jun 26
4557.0
4658.8
4550.8
4636.0
68.1
4629.6
s
04:00P
Jul 26
4570.9
4672.5
4570.9
4648.8
68.6
4646.4
s
04:00P
Aug 26
4591.4
4693.4
4587.1
4669.1
68.9
4664.5
s
04:00P
Sep 26
4635.0
4704.0
4621.8
4683.0
69.1
4680.8
s
04:00P
Oct 26
4631.0
4724.0
4619.7
4699.7
69.5
4697.3
s
04:00P
Nov 26
4700.9
69.8
4715.3
s
04:00P
Dec 26
4671.6
4759.6
4659.4
4735.0
70.1
4731.8
s
04:00P
QSI - SILVER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
71.385
73.850
71.385
73.625
1.965
73.534
s
04:00P
Jun 26
71.475
74.050
71.400
73.965
1.936
73.769
s
04:00P
Jul 26
71.760
74.400
71.650
74.230
1.940
74.028
s
04:00P
Aug 26
72.465
74.505
72.465
74.470
1.948
74.304
s
04:00P
Sep 26
72.240
74.880
72.240
74.700
1.963
74.552
s
04:00P
Oct 26
73.900
1.966
74.805
s
04:00P
Nov 26
76.690
1.968
75.062
s
04:00P
Dec 26
74.160
75.575
73.760
75.575
1.995
75.308
s
04:00P
QHG - COPPER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
5.9030
5.9780
5.8920
5.9780
0.0475
5.9260
s
04:00P
Jun 26
5.9005
5.9905
5.8995
5.9890
0.0475
5.9525
s
04:00P
Jul 26
5.9285
6.0300
5.9245
6.0275
0.0475
5.9805
s
04:00P
Aug 26
6.0025
6.0030
6.0025
6.0030
0.0480
6.0100
s
04:00P
Sep 26
5.9900
6.0855
5.9850
6.0855
0.0480
6.0385
s
04:00P
Oct 26
6.0595
6.0600
6.0510
6.0530
0.0480
6.0675
s
04:00P
Nov 26
6.0805
6.0805
6.0805
6.0805
0.0480
6.0965
s
04:00P
Dec 26
6.0810
6.1610
6.0705
6.1560
0.0475
6.1240
s
04:00P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN MarketWire Headlines
AAR: Petroleum Carloads Up 7.7%% for Week Ended April 25
4/30 3:43 PM
Colonial Pipeline Notional Values
4/30 3:33 PM
Oil Dips From 4-Yr High as Markets Awaits Next Move on Ira
4/30 1:45 PM
Colonial Pipeline Notional Values
4/30 1:37 PM
West Coast Fuel Prices Set to Rise as Benicia Goes Offline
4/30 12:29 PM
CEC: California Gasoline Stocks Fall 237,000 Bbl on Week
4/30 10:30 AM
Copyright DTN. All rights reserved.
Disclaimer
.