Energies & Metals
Grains
Livestock
Softs
Currencies
Financials
Stock Indexes
Futures
QCL - CRUDE OIL - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 24
82.83
83.25
82.57
82.95
0.14
82.81
06:16A
Jul 24
82.09
82.52
81.86
82.21
0.12
82.09
06:16A
Aug 24
81.36
81.76
81.13
81.47
0.12
81.35
06:16A
Sep 24
80.64
80.94
80.37
80.71
0.13
80.58
06:16A
Oct 24
79.80
80.19
79.68
79.96
0.15
79.81
06:16A
Nov 24
78.93
79.49
78.93
79.22
0.11
79.11
06:16A
Dec 24
78.49
78.82
78.26
78.56
0.14
78.42
06:16A
Jan 25
77.59
78.04
77.59
77.92
0.16
77.76
06:16A
Feb 25
77.27
77.47
77.23
77.23
0.08
77.15
06:16A
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 24
1.644
1.675
1.602
1.663
0.010
1.653
06:16A
Jun 24
1.969
1.982
1.958
1.981
0.002
1.979
06:16A
Jul 24
2.315
2.327
2.308
2.326
0.006
2.320
06:16A
Aug 24
2.438
2.445
2.427
2.443
0.005
2.438
06:17A
Sep 24
2.443
2.451
2.434
2.451
0.007
2.444
06:17A
Oct 24
2.545
2.555
2.535
2.553
0.007
2.546
06:17A
Nov 24
2.966
2.970
2.957
2.970
2.970
06:17A
Dec 24
3.518
3.526
3.505
3.526
0.007
3.519
06:17A
Jan 25
3.790
3.792
3.777
3.787
-0.002
3.789
06:17A
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 24
2.5557
2.5739
2.5463
2.5644
0.0145
2.5499
06:16A
Jun 24
2.5643
2.5840
2.5549
2.5733
0.0136
2.5597
06:16A
Jul 24
2.5705
2.5909
2.5631
2.5813
0.0133
2.5680
06:16A
Aug 24
2.5737
2.5976
2.5730
2.5858
0.0098
2.5760
06:17A
Sep 24
2.5805
2.6034
2.5802
2.5959
0.0128
2.5831
06:17A
Oct 24
2.5855
2.6075
2.5855
2.6018
0.0135
2.5883
06:17A
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 24
2.7352
2.7528
2.7291
2.7480
0.0137
2.7343
06:17A
Jun 24
2.7095
2.7274
2.7023
2.7235
0.0148
2.7087
06:17A
Jul 24
2.6665
2.6862
2.6635
2.6814
0.0126
2.6688
06:17A
Aug 24
2.6097
2.6307
2.6097
2.6265
0.0115
2.6150
06:17A
Sep 24
2.5559
2.5674
2.5549
2.5639
0.0103
2.5536
06:17A
Oct 24
2.3570
2.3628
2.3541
2.3584
0.0076
2.3508
06:17A
EB - Not Authorized - ICEEC
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 24
Jul 24
Aug 24
Sep 24
Oct 24
Nov 24
@AC - ETHANOL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 24
2.161
2.161
04/24
Jun 24
2.161
2.161
04/24
Jul 24
2.161
2.161
04/24
Aug 24
2.161
2.161
04/24
Sep 24
2.161
2.161
04/24
Oct 24
2.161
2.161
04/24
QGC - GOLD - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 24
2315.0
2325.2
2305.0
2325.2
0.7
2324.5
06:16A
May 24
2317.8
2329.1
2306.4
2327.8
1.8
2326.0
06:16A
Jun 24
2327.4
2342.5
2316.4
2341.8
3.4
2338.4
06:17A
Aug 24
2352.1
2363.3
2338.8
2363.0
2.7
2360.3
06:16A
Oct 24
2372.2
2383.9
2361.0
2383.9
2.1
2381.8
06:16A
Dec 24
2393.8
2407.0
2383.2
2407.0
3.2
2403.8
06:16A
QSI - SILVER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 24
27.130
27.324
May 24
27.185
27.505
27.000
27.485
0.139
27.346
06:17A
Jun 24
27.385
27.630
27.150
27.630
0.134
27.496
06:16A
Jul 24
27.500
27.785
27.280
27.765
0.143
27.622
06:16A
Sep 24
27.800
28.055
27.555
28.050
0.148
27.902
06:16A
Dec 24
28.200
28.460
28.000
28.385
0.081
28.304
06:16A
QHG - COPPER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 24
4.4965
4.4670
May 24
4.4570
4.5370
4.4360
4.5300
0.0725
4.4575
06:16A
Jun 24
4.4760
4.5555
4.4640
4.5435
0.0670
4.4765
06:16A
Jul 24
4.4865
4.5680
4.4655
4.5595
0.0730
4.4865
06:17A
Aug 24
4.4860
4.5740
4.4860
4.5535
0.0600
4.4935
06:16A
Sep 24
4.5020
4.5820
4.4835
4.5720
0.0690
4.5030
06:16A
Oct 24
4.5055
4.5060
4.5055
4.5060
-0.0060
4.5120
06:16A
Nov 24
4.5105
4.5130
4.5105
4.5130
-0.0050
4.5180
06:16A
Dec 24
4.5125
4.5980
4.5035
4.5840
0.0630
4.5210
06:16A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN MarketWire Headlines
Houston Gasoline Basis mostly Stronger with Low SE Stocks
4/24 3:41 PM
CEC: CARB ULSD Output in California Highest since October
4/24 3:21 PM
California RFG Stocks move Off Multiyear Low, Up 5%% on Wk
4/24 3:17 PM
WTI, ULSD End Lower as Weak Demand Undercuts Crude Draw
4/24 2:53 PM
AAR: Wkly US Petroleum, Product Carloads Up 25%% vs Yr Ago
4/24 11:53 AM
ATA: March Truck Tonnage Slides 2%% on Month, 1%% Lower YoY
4/24 11:15 AM
Copyright DTN. All rights reserved.
Disclaimer
.