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
96.30
96.48
91.92
93.30
-1.78
95.08
05:37A
Jul 26
91.85
92.45
88.33
89.76
-1.47
91.23
05:36A
Aug 26
87.58
88.33
84.82
86.19
-1.34
87.53
05:36A
Sep 26
84.00
84.74
81.69
83.05
-1.11
84.16
05:36A
Oct 26
80.97
81.63
78.90
80.24
-0.95
81.19
05:36A
Nov 26
78.81
79.21
76.76
78.07
-0.82
78.89
05:36A
Dec 26
77.00
77.50
75.05
76.46
-0.61
77.07
05:36A
Jan 27
75.59
76.01
73.78
74.87
-0.76
75.63
05:36A
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
2.726
2.731
2.692
2.729
-0.001
2.730
05:37A
Jul 26
2.997
3.003
2.971
3.003
-0.006
3.009
05:37A
Aug 26
3.059
3.073
3.044
3.073
-0.007
3.080
05:37A
Sep 26
3.047
3.057
3.028
3.054
-0.011
3.065
05:36A
Oct 26
3.110
3.124
3.094
3.122
-0.012
3.134
05:36A
Nov 26
3.420
3.426
3.399
3.422
-0.018
3.440
05:36A
Dec 26
4.163
4.172
4.146
4.167
-0.023
4.190
05:36A
Jan 27
4.612
4.625
4.598
4.619
-0.020
4.639
05:36A
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
3.7651
3.8160
3.6578
3.7236
-0.0620
3.7856
05:37A
Jul 26
3.6166
3.6608
3.5253
3.5725
-0.0646
3.6371
05:37A
Aug 26
3.5201
3.5429
3.4240
3.4697
-0.0518
3.5215
05:37A
Sep 26
3.4263
3.4412
3.3407
3.3798
-0.0475
3.4273
05:37A
Oct 26
3.3300
3.3557
3.2642
3.2908
-0.0538
3.3446
05:37A
Nov 26
3.2604
3.2612
3.1902
3.2102
-0.0490
3.2592
05:36A
Dec 26
3.1878
3.1878
3.1039
3.1273
-0.0453
3.1726
05:36A
Jan 27
3.1120
3.1120
3.0655
3.0655
-0.0491
3.1146
05:36A
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
3.4434
3.4812
3.3760
3.4250
-0.0343
3.4593
05:36A
Jul 26
3.3113
3.3350
3.2353
3.2792
-0.0348
3.3140
05:36A
Aug 26
3.1650
3.1873
3.0960
3.1280
-0.0380
3.1660
05:36A
Sep 26
3.0020
3.0330
2.9493
2.9813
-0.0329
3.0142
05:36A
Oct 26
2.7396
2.7399
2.6679
2.6990
-0.0293
2.7283
05:36A
Nov 26
2.5973
2.5973
2.5260
2.5573
-0.0266
2.5839
05:36A
Dec 26
2.4219
2.4858
2.4186
2.4453
-0.0276
2.4729
05:36A
Jan 27
2.4050
2.4050
2.3493
2.3493
-0.0508
2.4001
05:36A
@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
4704.8
4736.2
4704.8
4736.2
54.3
4681.9
05:37A
Jun 26
4702.2
4763.6
4694.0
4741.3
47.0
4694.3
05:37A
Jul 26
4717.7
4780.0
4711.8
4756.1
45.1
4711.0
05:37A
Aug 26
4739.0
4799.1
4729.9
4775.0
45.1
4729.9
05:37A
Sep 26
4761.0
4804.1
4759.0
4790.0
43.4
4746.6
05:37A
Oct 26
4772.0
4829.0
4772.0
4814.2
51.1
4763.1
05:37A
Nov 26
4622.0
4781.0
Dec 26
4806.3
4868.4
4800.0
4843.8
45.6
4798.2
05:36A
QSI - SILVER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
77.870
80.435
77.870
80.435
3.624
76.811
05:36A
Jun 26
77.685
80.650
77.375
80.550
3.521
77.029
05:36A
Jul 26
77.830
80.990
77.455
80.835
3.532
77.303
05:37A
Aug 26
78.750
81.065
78.515
81.065
3.467
77.598
05:36A
Sep 26
78.395
81.505
78.035
81.395
3.526
77.869
05:36A
Oct 26
73.900
78.131
Nov 26
76.665
78.407
Dec 26
79.270
82.270
79.270
82.270
3.594
78.676
05:36A
QHG - COPPER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
6.1460
6.1680
6.1460
6.1680
0.0315
6.1365
05:36A
Jun 26
6.1580
6.2030
6.1425
6.1790
0.0215
6.1575
05:36A
Jul 26
6.1895
6.2445
6.1680
6.2165
0.0300
6.1865
05:37A
Aug 26
6.1995
6.2655
6.1995
6.2400
0.0240
6.2160
05:36A
Sep 26
6.2505
6.3025
6.2285
6.2745
0.0295
6.2450
05:36A
Oct 26
6.3110
6.3220
6.3110
6.3220
0.0470
6.2750
05:36A
Nov 26
6.3390
6.3500
6.3290
6.3290
0.0255
6.3035
05:36A
Dec 26
6.3195
6.3860
6.3170
6.3565
0.0245
6.3320
05:36A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN MarketWire Headlines
LA Jet Fuel Basis Dips 10cts in Continued Volatility
5/6 4:53 PM
Colonial Pipeline Notional Values
5/6 4:41 PM
Midwest CBOB Basis Rebounds on PADD 2 Stock Tumble
5/6 4:38 PM
Colonial Pipeline Notional Values
5/6 3:46 PM
USWC Flaring Eases, Supply Tightness Climb
5/6 2:48 PM
Oil Sinks on Reports of Looming End to U.S.-Iran War
5/6 1:53 PM
Copyright DTN. All rights reserved.
Disclaimer
.