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
97.46
89.85
96.44
1.36
94.81
01:50P
Jul 26
91.85
93.53
86.76
92.14
0.91
91.07
01:51P
Aug 26
87.58
89.38
83.60
88.23
0.70
87.33
01:51P
Sep 26
84.00
85.68
80.81
84.96
0.80
84.21
01:51P
Oct 26
80.97
82.46
78.22
82.12
0.93
81.49
01:51P
Nov 26
78.81
80.14
76.24
79.88
0.99
79.34
01:51P
Dec 26
77.00
78.27
74.70
77.98
0.91
77.55
01:51P
Jan 27
75.59
76.70
73.63
76.50
0.87
76.10
01:51P
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
2.726
2.813
2.676
2.773
0.043
2.769
01:50P
Jul 26
2.997
3.063
2.951
3.025
0.016
3.023
01:50P
Aug 26
3.059
3.130
3.020
3.093
0.013
3.092
01:50P
Sep 26
3.047
3.108
3.003
3.072
0.007
3.071
01:51P
Oct 26
3.110
3.173
3.070
3.140
0.006
3.137
01:51P
Nov 26
3.420
3.463
3.377
3.445
0.005
3.443
01:51P
Dec 26
4.163
4.198
4.119
4.177
-0.013
4.173
01:51P
Jan 27
4.612
4.643
4.568
4.618
-0.021
4.612
01:51P
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
3.7651
3.9092
3.5825
3.9026
0.1170
3.8166
01:50P
Jul 26
3.6166
3.7176
3.4500
3.7156
0.0785
3.6394
01:50P
Aug 26
3.5201
3.5686
3.3577
3.5685
0.0470
3.5069
01:50P
Sep 26
3.4263
3.4641
3.2847
3.4637
0.0364
3.4121
01:50P
Oct 26
3.3300
3.3730
3.2176
3.3663
0.0217
3.3311
01:50P
Nov 26
3.2604
3.2824
3.1502
3.2799
0.0207
3.2469
01:51P
Dec 26
3.1878
3.1893
3.0746
3.1807
0.0081
3.1605
01:51P
Jan 27
3.1120
3.1216
3.0320
3.1216
0.0070
3.1019
01:52P
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
3.4434
3.5020
3.3352
3.4965
0.0372
3.4560
01:52P
Jul 26
3.3113
3.3496
3.1975
3.3435
0.0295
3.3060
01:52P
Aug 26
3.1650
3.1971
3.0565
3.1918
0.0258
3.1582
01:52P
Sep 26
3.0020
3.0441
2.9141
3.0424
0.0282
3.0098
01:52P
Oct 26
2.7396
2.7636
2.6448
2.7626
0.0343
2.7373
01:52P
Nov 26
2.5973
2.6213
2.5059
2.6199
0.0360
2.5991
01:52P
Dec 26
2.4219
2.5096
2.4022
2.5081
0.0352
2.4907
01:52P
Jan 27
2.4050
2.4224
2.3375
2.4224
0.0223
2.4195
01:52P
@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
17.9
4699.8
01:50P
Jun 26
4702.2
4775.2
4694.0
4705.7
11.4
4710.9
01:50P
Jul 26
4717.7
4791.0
4711.8
4737.3
26.3
4727.9
01:50P
Aug 26
4739.0
4810.3
4729.9
4742.7
12.8
4746.9
01:50P
Sep 26
4761.0
4821.0
4759.0
4764.0
17.4
4763.7
01:50P
Oct 26
4772.0
4841.0
4768.0
4790.1
27.0
4780.3
01:50P
Nov 26
4622.0
17.3
4798.3
01:50P
Dec 26
4806.3
4875.1
4800.0
4815.3
17.1
4815.5
01:52P
QSI - SILVER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
77.870
82.175
77.870
79.770
2.959
79.701
01:52P
Jun 26
77.685
82.250
77.375
79.115
2.086
79.899
01:52P
Jul 26
77.830
82.675
77.455
79.185
1.882
80.180
01:50P
Aug 26
78.750
81.550
78.515
80.050
2.452
80.487
01:52P
Sep 26
78.395
83.225
78.035
80.000
2.131
80.764
01:52P
Oct 26
82.535
82.535
81.425
81.425
2.903
81.034
01:52P
Nov 26
76.665
2.924
81.331
01:52P
Dec 26
79.270
84.045
79.270
80.940
2.264
81.602
01:52P
QHG - COPPER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
6.1460
6.1875
6.1100
6.1160
-0.0205
6.1275
01:52P
Jun 26
6.1580
6.2100
6.1360
6.1360
-0.0215
6.1470
01:52P
Jul 26
6.1895
6.2445
6.1460
6.1465
-0.0400
6.1760
01:50P
Aug 26
6.1995
6.2655
6.1995
6.2055
-0.0105
6.2055
01:52P
Sep 26
6.2505
6.3025
6.2045
6.2050
-0.0400
6.2345
01:51P
Oct 26
6.3110
6.3220
6.3000
6.3000
-0.0105
6.2645
01:52P
Nov 26
6.3390
6.3500
6.3290
6.3290
-0.0105
6.2930
01:51P
Dec 26
6.3195
6.3860
6.2910
6.2945
-0.0375
6.3210
01:51P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN MarketWire Headlines
Colonial Pipeline Notional Values
5/7 1:41 PM
Shell Q1 Income Up 24%% Y-o-Y on Strong Trading, Refining
5/7 12:27 PM
AAR: Petroleum Carloads Up 12.8%% for Week Ended May 2
5/7 10:46 AM
Colonial Pipeline Notional Values
5/7 10:35 AM
EIA: U.S. Renewable Diesel, SAF Exports Cool in 2026
5/7 10:31 AM
EIA: US NatGas Storage Reports 63 Bcf Weekly Injection
5/7 9:34 AM
Copyright DTN. All rights reserved.
Disclaimer
.