Energies & Metals
Grains
Livestock
Softs
Currencies
Financials
Stock Indexes
Futures
QCL - CRUDE OIL - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
95.00
95.48
93.42
94.32
-1.82
96.14
12:50A
May 26
94.46
94.80
92.47
93.36
-2.19
95.55
12:50A
Jun 26
91.86
92.01
89.68
90.63
-2.33
92.96
12:50A
Jul 26
88.67
88.89
86.57
87.52
-2.45
89.97
12:50A
Aug 26
85.05
85.44
83.22
84.28
-2.36
86.64
12:50A
Sep 26
81.51
82.67
80.61
82.21
-1.55
83.76
12:50A
Oct 26
79.61
79.77
78.64
79.67
-1.70
81.37
12:50A
Nov 26
78.17
78.45
77.17
78.21
-1.47
79.68
12:50A
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
3.120
3.142
3.098
3.133
-0.033
3.166
12:51A
May 26
3.083
3.106
3.062
3.099
-0.027
3.126
12:51A
Jun 26
3.201
3.220
3.179
3.215
-0.028
3.243
12:51A
Jul 26
3.461
3.469
3.433
3.468
-0.023
3.491
12:50A
Aug 26
3.542
3.547
3.509
3.532
-0.039
3.571
12:50A
Sep 26
3.522
3.529
3.495
3.529
-0.024
3.553
12:50A
Oct 26
3.588
3.590
3.548
3.588
-0.024
3.612
12:50A
Nov 26
3.890
3.927
3.881
3.919
-0.029
3.948
12:50A
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
4.3359
4.3569
4.2435
4.3135
-0.0285
4.3420
12:51A
May 26
4.1028
4.1110
3.9797
4.0372
-0.0592
4.0964
12:51A
Jun 26
3.6412
3.6412
3.5288
3.5824
-0.0476
3.6300
12:51A
Jul 26
3.3518
3.3640
3.3021
3.3640
-0.0160
3.3800
12:50A
Aug 26
3.1866
3.2095
3.1435
3.2095
-0.0057
3.2152
12:50A
Sep 26
3.0945
3.1177
3.0494
3.1177
-0.0056
3.1233
12:50A
Oct 26
3.0161
3.0330
2.9924
3.0287
-0.0253
3.0540
12:50A
Nov 26
2.9341
2.9374
2.9326
2.9374
-0.0442
2.9816
12:50A
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
3.1131
3.1273
3.0747
3.1054
-0.0217
3.1271
12:50A
May 26
3.0893
3.0991
3.0372
3.0763
-0.0215
3.0978
12:50A
Jun 26
2.9995
3.0154
2.9528
2.9922
-0.0242
3.0164
12:50A
Jul 26
2.9027
2.9112
2.8511
2.8890
-0.0296
2.9186
12:50A
Aug 26
2.7829
2.8043
2.7475
2.7950
-0.0226
2.8176
12:50A
Sep 26
2.6796
2.6924
2.6435
2.6924
-0.0226
2.7150
12:50A
Oct 26
2.4719
2.4843
2.4444
2.4665
-0.0400
2.5065
12:50A
Nov 26
2.3667
2.3673
2.3667
2.3670
-0.0398
2.4068
12:50A
@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
Mar 26
4652.4
4600.7
Apr 26
4653.9
4738.2
4635.8
4707.1
101.4
4605.7
12:50A
May 26
4676.0
4751.5
4656.2
4723.9
101.0
4622.9
12:50A
Jun 26
4689.4
4773.3
4672.0
4742.7
102.2
4640.5
12:50A
Jul 26
4742.7
4788.5
4742.7
4762.3
104.3
4658.0
12:50A
Aug 26
4735.6
4804.0
4716.0
4771.3
95.1
4676.2
12:50A
Sep 26
4763.9
4807.6
4763.9
4807.6
113.8
4693.8
12:50A
Oct 26
4780.0
4840.0
4749.6
4809.6
99.3
4710.3
12:50A
QSI - SILVER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
70.930
70.902
Apr 26
72.750
74.300
72.205
72.600
1.626
70.974
12:50A
May 26
72.830
74.620
72.000
72.875
1.660
71.215
12:50A
Jun 26
73.585
74.860
73.210
73.545
2.076
71.469
12:50A
Jul 26
73.655
75.125
72.835
73.105
1.383
71.722
12:50A
Aug 26
73.430
75.015
73.430
74.990
2.999
71.991
12:50A
Sep 26
75.000
75.240
73.765
73.765
1.541
72.224
12:50A
Oct 26
75.180
75.180
75.180
75.180
2.728
72.452
12:50A
QHG - COPPER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
5.5145
5.5145
5.5145
5.5145
0.0815
5.4330
12:50A
Apr 26
5.4995
5.5355
5.4930
5.5165
0.0745
5.4420
12:50A
May 26
5.5250
5.5650
5.5005
5.5165
0.0475
5.4690
12:50A
Jun 26
5.5565
5.5750
5.5465
5.5465
0.0495
5.4970
12:50A
Jul 26
5.5805
5.6185
5.5610
5.5695
0.0445
5.5250
12:50A
Aug 26
5.6155
5.6155
5.6155
5.6155
0.0615
5.5540
12:50A
Sep 26
5.6430
5.6620
5.6195
5.6565
0.0740
5.5825
12:50A
Oct 26
5.6705
5.6705
5.6705
5.6705
0.0595
5.6110
12:50A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN MarketWire Headlines
Los Angeles ULSD Basis Jump 23cts on Active Trading
3/19 5:08 PM
Colonial Pipeline Notional Values
3/19 4:42 PM
Buckeye CBOB Basis Dips 19cts, Widens Chicago Spread
3/19 4:38 PM
Colonial Pipeline Notional Values
3/19 3:52 PM
Oil Slips From Near $120; U.S. Mulls Iran Sanctions Waiver
3/19 2:41 PM
Colonial Pipeline Notional Values
3/19 1:35 PM
Copyright DTN. All rights reserved.
Disclaimer
.