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
98.25
98.64
93.82
94.65
-0.16
94.81
05:35A
Jul 26
94.00
94.52
90.25
90.89
-0.18
91.07
05:36A
Aug 26
89.90
90.15
86.43
86.91
-0.42
87.33
05:36A
Sep 26
85.70
86.11
83.39
83.80
-0.41
84.21
05:36A
Oct 26
83.23
83.23
80.81
81.18
-0.31
81.49
05:36A
Nov 26
80.56
80.79
78.84
79.14
-0.20
79.34
05:36A
Dec 26
78.73
79.18
77.18
77.50
-0.05
77.55
05:36A
Jan 27
77.15
77.41
75.89
76.22
0.12
76.10
05:36A
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
2.788
2.825
2.768
2.807
0.038
2.769
05:35A
Jul 26
3.045
3.081
3.028
3.065
0.042
3.023
05:35A
Aug 26
3.115
3.147
3.099
3.127
0.035
3.092
05:35A
Sep 26
3.085
3.126
3.078
3.106
0.035
3.071
05:36A
Oct 26
3.149
3.190
3.145
3.172
0.035
3.137
05:36A
Nov 26
3.459
3.496
3.454
3.480
0.037
3.443
05:36A
Dec 26
4.200
4.223
4.183
4.204
0.031
4.173
05:36A
Jan 27
4.642
4.657
4.623
4.639
0.027
4.612
05:36A
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
3.9210
3.9700
3.8016
3.8295
0.0129
3.8166
05:35A
Jul 26
3.7265
3.7685
3.6186
3.6408
0.0014
3.6394
05:35A
Aug 26
3.6181
3.6181
3.4850
3.5052
-0.0017
3.5069
05:35A
Sep 26
3.4557
3.4953
3.3878
3.4077
-0.0044
3.4121
05:35A
Oct 26
3.4056
3.4081
3.3055
3.3302
-0.0009
3.3311
05:35A
Nov 26
3.2900
3.3037
3.2338
3.2444
-0.0025
3.2469
05:36A
Dec 26
3.2074
3.2231
3.1378
3.1585
-0.0020
3.1605
05:36A
Jan 27
3.1452
3.1452
3.0973
3.0973
-0.0046
3.1019
05:34A
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
3.5270
3.5302
3.4227
3.4407
-0.0153
3.4560
05:34A
Jul 26
3.3619
3.3753
3.2780
3.2947
-0.0113
3.3060
05:34A
Aug 26
3.2127
3.2190
3.1331
3.1433
-0.0149
3.1582
05:34A
Sep 26
3.0400
3.0656
2.9860
2.9959
-0.0139
3.0098
05:34A
Oct 26
2.7726
2.7812
2.7210
2.7280
-0.0093
2.7373
05:34A
Nov 26
2.6419
2.6419
2.5811
2.5945
-0.0046
2.5991
05:34A
Dec 26
2.5075
2.5175
2.4750
2.4831
-0.0076
2.4907
05:34A
Jan 27
2.4302
2.4359
2.4131
2.4131
-0.0064
2.4195
05:34A
@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
4714.4
4717.5
4713.6
4717.5
17.7
4699.8
05:35A
Jun 26
4682.5
4743.5
4671.0
4732.7
21.8
4710.9
05:35A
Jul 26
4696.3
4760.0
4696.3
4749.0
21.1
4727.9
05:35A
Aug 26
4708.0
4778.8
4708.0
4766.5
19.6
4746.9
05:35A
Sep 26
4741.0
4789.6
4741.0
4789.6
25.9
4763.7
05:35A
Oct 26
4769.2
4813.0
4766.9
4795.0
14.7
4780.3
05:35A
Nov 26
4622.0
4798.3
Dec 26
4806.0
4842.7
4804.4
4837.2
21.7
4815.5
05:34A
QSI - SILVER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
79.770
79.701
Jun 26
79.020
80.940
78.705
80.830
0.931
79.899
05:34A
Jul 26
78.800
81.250
78.580
81.140
0.960
80.180
05:35A
Aug 26
79.305
81.455
79.305
81.455
0.968
80.487
05:34A
Sep 26
79.200
81.835
79.200
81.675
0.911
80.764
05:34A
Oct 26
80.010
80.335
80.000
80.335
-0.699
81.034
05:34A
Nov 26
76.665
81.331
Dec 26
80.620
82.525
80.620
82.130
0.528
81.602
05:34A
QHG - COPPER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
6.0525
6.2580
6.0525
6.2455
0.1180
6.1275
05:34A
Jun 26
6.0910
6.2815
6.0895
6.2585
0.1115
6.1470
05:34A
Jul 26
6.1005
6.3220
6.0945
6.2935
0.1175
6.1760
05:35A
Aug 26
6.1510
6.2090
6.1510
6.2075
0.0020
6.2055
05:34A
Sep 26
6.1575
6.3770
6.1575
6.3460
0.1115
6.2345
05:36A
Oct 26
6.2120
6.2120
6.2120
6.2120
-0.0525
6.2645
05:34A
Nov 26
6.2510
6.2515
6.2510
6.2515
-0.0415
6.2930
05:36A
Dec 26
6.2765
6.4660
6.2765
6.4355
0.1145
6.3210
05:36A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN MarketWire Headlines
Colonial Pipeline Notional Values
5/7 4:40 PM
LA Jet Fuel Basis Dips 15cts, Extending Losses
5/7 4:38 PM
Midwest ULSD Basis Spikes on Diesel Squeeze Fear
5/7 4:36 PM
Colonial Pipeline Notional Values
5/7 3:47 PM
Oil Futures Rise on U.S.-Iran Peace Deal Proposal
5/7 2:38 PM
Colonial Pipeline Notional Values
5/7 1:41 PM
Copyright DTN. All rights reserved.
Disclaimer
.