Energies & Metals
Grains
Livestock
Softs
Currencies
Financials
Stock Indexes
Futures
QCL - CRUDE OIL - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
58.96
59.61
58.83
59.25
0.70
58.55
06:28P
Feb 26
58.65
59.30
58.56
58.95
0.66
58.29
06:28P
Mar 26
58.46
59.07
58.42
58.73
0.64
58.09
06:28P
Apr 26
58.54
58.93
58.54
58.64
0.64
58.00
06:28P
May 26
58.64
58.83
58.64
58.66
0.65
58.01
06:28P
Jun 26
58.39
58.89
58.39
58.64
0.58
58.06
06:28P
Jul 26
58.31
59.01
57.98
58.00
-0.25
58.11
s
06:28P
Aug 26
58.67
58.67
58.67
58.67
0.57
58.10
06:28P
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
4.870
4.878
4.788
4.804
-0.046
4.850
06:28P
Feb 26
4.453
4.453
4.373
4.387
-0.031
4.418
06:28P
Mar 26
3.856
3.856
3.788
3.804
-0.019
3.823
06:28P
Apr 26
3.730
3.730
3.669
3.683
-0.016
3.699
06:28P
May 26
3.750
3.750
3.692
3.703
-0.016
3.719
06:28P
Jun 26
3.896
3.896
3.834
3.846
-0.015
3.861
06:28P
Jul 26
4.046
4.047
4.014
4.025
-0.017
4.042
06:28P
Aug 26
4.125
4.126
4.063
4.063
-0.029
4.092
06:27P
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
2.3198
2.3474
2.3184
2.3369
0.0338
2.3031
06:27P
Feb 26
2.2852
2.3111
2.2852
2.2996
0.0308
2.2688
06:27P
Mar 26
2.2507
2.2688
2.2504
2.2618
0.0296
2.2322
06:27P
Apr 26
2.2214
2.2214
2.2155
2.2155
0.0274
2.1881
06:27P
May 26
2.1885
2.1885
2.1885
2.1885
0.0302
2.1583
06:27P
Jun 26
2.1687
2.1687
2.1687
2.1687
0.0303
2.1384
06:27P
Jul 26
2.1510
2.1669
2.1299
2.1306
-0.0099
2.1336
s
06:28P
Aug 26
2.1367
2.1645
2.1290
2.1373
-0.0091
2.1330
s
06:27P
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
1.8261
1.8437
1.8187
1.8395
0.0180
1.8215
06:27P
Feb 26
1.8270
1.8396
1.8156
1.8368
0.0183
1.8185
06:27P
Mar 26
1.8453
1.8577
1.8403
1.8559
0.0194
1.8365
06:27P
Apr 26
2.0436
2.0541
2.0403
2.0531
0.0185
2.0346
06:27P
May 26
2.0378
2.0500
2.0378
2.0500
0.0164
2.0336
06:27P
Jun 26
2.0130
2.0385
2.0130
2.0385
0.0186
2.0199
06:27P
Jul 26
2.0123
2.0144
2.0123
2.0144
0.0180
1.9964
06:27P
Aug 26
1.9742
1.9891
1.9637
1.9654
-0.0036
1.9661
s
06:25P
@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
Dec 25
4218.5
4230.7
4214.9
4222.8
4.5
4218.3
06:28P
Jan 26
4250.0
4250.9
4227.1
4243.6
6.1
4237.5
06:28P
Feb 26
4258.5
4269.8
4241.1
4264.6
9.7
4254.9
06:28P
Mar 26
4272.6
4279.4
4258.5
4279.4
9.6
4269.8
06:28P
Apr 26
4289.4
4297.7
4271.4
4294.5
9.7
4284.8
06:28P
May 26
4298.1
4298.6
4298.1
4298.6
- 1.3
4299.9
06:28P
Jun 26
4324.0
4324.0
4305.6
4320.0
5.1
4314.9
06:28P
Jul 26
4333.0
4335.8
4333.0
4335.8
6.4
4329.4
06:28P
QSI - SILVER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
56.220
57.060
56.140
57.055
0.609
56.446
06:28P
Jan 26
56.640
57.525
56.620
57.090
0.379
56.711
06:28P
Feb 26
56.795
57.805
56.795
57.410
0.452
56.958
06:28P
Mar 26
57.000
58.005
56.850
57.700
0.537
57.163
06:28P
Apr 26
57.790
57.790
57.145
57.145
-0.222
57.367
06:28P
May 26
57.420
58.300
57.360
57.885
0.298
57.587
06:28P
Jun 26
56.895
57.771
Jul 26
57.850
57.997
QHG - COPPER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
5.2100
5.2350
5.2100
5.2350
0.0495
5.1855
06:28P
Jan 26
5.2350
5.2625
5.2345
5.2580
0.0415
5.2165
06:28P
Feb 26
5.3000
5.3000
5.2905
5.2905
0.0455
5.2450
06:28P
Mar 26
5.2825
5.3275
5.2825
5.3235
0.0515
5.2720
06:28P
Apr 26
5.3135
5.2950
May 26
5.3360
5.3650
5.3360
5.3585
0.0410
5.3175
06:28P
Jun 26
5.3400
5.3365
Jul 26
5.3715
5.3715
5.3715
5.3715
0.0140
5.3575
06:28P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN MarketWire Headlines
Colonial Pipeline Notional Values
11/28 1:39 PM
EPA Sets New Methane Deadlines
11/28 12:40 PM
Colonial Pipeline Notional Values
11/28 10:41 AM
Brent Softens as Oil Prices Head for Fourth Monthly Drop
11/28 8:49 AM
EIA: U.S. Crude, Fuel Stocks Build Amid Refining Uptick
11/28 7:11 AM
Colonial Pipeline Notional Values
11/26 4:43 PM
Copyright DTN. All rights reserved.
Disclaimer
.