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
97.99
98.00
92.21
92.67
-6.41
99.08
10:51A
Jun 26
91.94
92.66
88.24
88.82
-4.13
92.95
10:51A
Jul 26
87.17
88.03
84.55
85.16
-3.00
88.16
10:51A
Aug 26
83.16
84.38
81.37
81.99
-2.29
84.28
10:50A
Sep 26
80.86
82.01
79.37
79.91
-1.95
81.86
10:50A
Oct 26
79.05
80.13
77.73
78.26
-1.65
79.91
10:50A
Nov 26
77.72
78.75
76.53
77.09
-1.39
78.48
10:50A
Dec 26
76.69
77.66
75.55
76.04
-1.30
77.34
10:50A
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
2.628
2.660
2.575
2.586
-0.041
2.627
10:50A
Jun 26
2.791
2.816
2.742
2.746
-0.045
2.791
10:50A
Jul 26
3.101
3.118
3.049
3.053
-0.046
3.099
10:50A
Aug 26
3.183
3.192
3.126
3.129
-0.046
3.175
10:50A
Sep 26
3.161
3.171
3.106
3.109
-0.046
3.155
10:50A
Oct 26
3.226
3.240
3.174
3.177
-0.045
3.222
10:50A
Nov 26
3.487
3.501
3.435
3.437
-0.051
3.488
10:50A
Dec 26
4.227
4.235
4.150
4.150
-0.080
4.230
10:50A
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3.7770
3.8701
3.6413
3.6437
-0.1904
3.8341
10:50A
Jun 26
3.5974
3.6793
3.4909
3.4927
-0.1626
3.6553
10:50A
Jul 26
3.4702
3.5325
3.3731
3.3738
-0.1412
3.5150
10:50A
Aug 26
3.3639
3.4197
3.2852
3.2864
-0.1184
3.4048
10:49A
Sep 26
3.2604
3.3275
3.2072
3.2153
-0.0990
3.3143
10:49A
Oct 26
3.1800
3.2389
3.1342
3.1465
-0.0838
3.2303
10:49A
Nov 26
3.1090
3.1484
3.0569
3.0740
-0.0700
3.1440
10:49A
Dec 26
3.0115
3.0657
2.9732
2.9925
-0.0668
3.0593
10:49A
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3.0939
3.1156
3.0100
3.0327
-0.0833
3.1160
10:50A
Jun 26
3.0280
3.0446
2.9454
2.9668
-0.0761
3.0429
10:50A
Jul 26
2.9224
2.9511
2.8610
2.8780
-0.0669
2.9449
10:50A
Aug 26
2.8308
2.8591
2.7760
2.7883
-0.0620
2.8503
10:50A
Sep 26
2.7250
2.7581
2.6881
2.6972
-0.0564
2.7536
10:50A
Oct 26
2.5086
2.5326
2.4754
2.4884
-0.0439
2.5323
10:50A
Nov 26
2.4109
2.4319
2.3826
2.3965
-0.0344
2.4309
10:50A
Dec 26
2.3279
2.3578
2.3098
2.3216
-0.0299
2.3515
10:50A
@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
4770.1
4807.3
4770.1
4806.1
63.7
4742.4
10:51A
May 26
4760.4
4823.6
4753.6
4820.4
70.3
4750.1
10:51A
Jun 26
4769.3
4842.0
4767.6
4837.7
70.3
4767.4
10:51A
Jul 26
4792.0
4856.5
4790.9
4851.0
66.2
4784.8
10:50A
Aug 26
4807.3
4879.2
4807.3
4869.3
64.9
4804.4
10:50A
Sep 26
4824.1
4865.5
4824.1
4865.4
43.6
4821.8
10:50A
Oct 26
4855.9
4914.0
4853.0
4904.1
64.6
4839.5
10:50A
Nov 26
4815.1
4857.0
QSI - SILVER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
76.815
79.260
76.815
79.260
3.737
75.523
10:51A
May 26
75.655
79.535
75.605
79.485
3.820
75.665
10:51A
Jun 26
76.180
79.700
76.075
79.690
3.748
75.942
10:51A
Jul 26
76.295
80.095
76.280
80.000
3.782
76.218
10:50A
Aug 26
76.845
80.315
76.845
80.310
3.787
76.523
10:50A
Sep 26
77.130
80.615
77.130
80.160
3.368
76.792
10:50A
Oct 26
77.900
77.061
Nov 26
77.985
77.337
QHG - COPPER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
6.0745
6.0745
6.0735
6.0735
0.0975
5.9760
10:50A
May 26
6.0035
6.0950
5.9965
6.0910
0.1005
5.9905
10:51A
Jun 26
6.0320
6.1215
6.0320
6.1205
0.1005
6.0200
10:50A
Jul 26
6.0570
6.1545
6.0550
6.1485
0.0990
6.0495
10:50A
Aug 26
6.1600
6.1715
6.1590
6.1590
0.0810
6.0780
10:50A
Sep 26
6.1245
6.2095
6.1125
6.2070
0.1005
6.1065
10:50A
Oct 26
6.1570
6.2350
6.1570
6.2350
0.1010
6.1340
10:50A
Nov 26
6.2525
6.2525
6.2525
6.2525
0.0895
6.1630
10:50A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN MarketWire Headlines
Colonial Pipeline Notional Values
4/14 10:39 AM
EIA: U.S. Diesel Down 3.5cts on Week, Snapping 9-Wk Rise
4/14 10:37 AM
EIA: U.S. Retail Gas Up on Week, 95.5cts Above Last Year
4/14 9:51 AM
BLS: US PPI Rises 0.5%% in March on Higher Energy Prices
4/14 9:32 AM
May WTI Down 6%% to $93.19 Bbl by 10:
4/14 9:29 AM
U.S. Rack ULSD Up 4.13cts; Gasoline Rises 5.23cts
4/14 8:39 AM
Copyright DTN. All rights reserved.
Disclaimer
.