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
104.93
105.48
101.08
102.21
- 4.21
106.42
01:04P
Jul 26
100.52
100.92
97.33
98.09
- 3.42
101.51
01:04P
Aug 26
96.07
96.09
93.03
93.85
-2.67
96.52
01:04P
Sep 26
91.70
91.91
89.10
89.93
-2.33
92.26
01:04P
Oct 26
87.94
88.31
85.70
86.50
-2.16
88.66
01:04P
Nov 26
85.46
85.71
83.24
83.89
-2.05
85.94
01:04P
Dec 26
83.30
83.57
81.10
81.82
-1.90
83.72
01:04P
Jan 27
81.34
81.53
79.38
80.16
-1.72
81.88
01:04P
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
2.851
2.868
2.772
2.788
-0.079
2.867
01:04P
Jul 26
3.144
3.153
3.060
3.074
-0.085
3.159
01:04P
Aug 26
3.216
3.223
3.132
3.144
-0.087
3.231
01:04P
Sep 26
3.197
3.208
3.118
3.131
-0.085
3.216
01:04P
Oct 26
3.270
3.279
3.190
3.203
-0.085
3.288
01:04P
Nov 26
3.589
3.597
3.510
3.525
-0.081
3.606
01:04P
Dec 26
4.349
4.361
4.280
4.294
-0.068
4.362
01:04P
Jan 27
4.796
4.812
4.733
4.740
-0.067
4.807
01:04P
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
4.0621
4.0818
3.9541
4.0276
-0.0456
4.0732
01:04P
Jul 26
3.8956
3.9329
3.8137
3.8724
-0.0487
3.9211
01:04P
Aug 26
3.7552
3.7860
3.6774
3.7264
-0.0451
3.7715
01:04P
Sep 26
3.6401
3.6656
3.5681
3.6154
-0.0370
3.6524
01:04P
Oct 26
3.5011
3.5613
3.4704
3.5138
-0.0341
3.5479
01:04P
Nov 26
3.4164
3.4460
3.3752
3.4146
-0.0268
3.4414
01:04P
Dec 26
3.3143
3.3454
3.2685
3.3129
-0.0214
3.3343
01:04P
Jan 27
3.2400
3.2608
3.2104
3.2386
-0.0230
3.2616
01:04P
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
3.7138
3.7292
3.5990
3.6195
-0.1187
3.7382
01:04P
Jul 26
3.5622
3.5647
3.4505
3.4693
-0.1016
3.5709
01:04P
Aug 26
3.3836
3.3916
3.2956
3.3128
-0.0850
3.3978
01:04P
Sep 26
3.2101
3.2180
3.1347
3.1546
-0.0691
3.2237
01:04P
Oct 26
2.8899
2.8929
2.8333
2.8574
-0.0511
2.9085
01:04P
Nov 26
2.7266
2.7403
2.6816
2.7059
-0.0401
2.7460
01:04P
Dec 26
2.6048
2.6165
2.5618
2.5872
-0.0338
2.6210
01:04P
Jan 27
2.5152
2.5233
2.4873
2.5116
-0.0257
2.5373
01:04P
@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
4547.6
4580.5
4547.6
4568.7
36.3
4555.8
01:04P
Jun 26
4534.0
4597.5
4522.7
4569.6
36.3
4568.5
01:04P
Jul 26
4549.0
4612.0
4541.1
4586.6
35.1
4584.9
01:04P
Aug 26
4567.0
4631.4
4558.7
4604.0
35.9
4603.1
01:04P
Sep 26
4595.0
4647.0
4594.0
4619.0
34.8
4619.2
01:04P
Oct 26
4598.5
4662.0
4598.5
4637.6
36.9
4635.7
01:04P
Nov 26
4622.0
4622.0
4622.0
4622.0
34.5
4653.2
01:04P
Dec 26
4629.4
4696.8
4629.4
4674.1
39.0
4670.1
01:04P
QSI - SILVER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
72.670
73.945
72.670
73.120
0.036
73.108
01:04P
Jun 26
72.900
74.350
72.630
73.310
0.043
73.326
01:04P
Jul 26
73.170
74.645
72.805
73.510
-0.012
73.581
01:04P
Aug 26
73.895
74.490
73.895
74.015
0.061
73.853
01:04P
Sep 26
73.700
75.155
73.415
74.055
0.014
74.109
01:04P
Oct 26
73.900
0.070
74.367
01:04P
Nov 26
76.665
0.075
74.638
01:04P
Dec 26
74.615
75.900
74.500
74.820
0.010
74.884
01:04P
QHG - COPPER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
5.8205
5.9680
5.8195
5.9375
0.1425
5.9430
01:04P
Jun 26
5.8505
5.9895
5.8360
5.9595
0.1415
5.9640
01:04P
Jul 26
5.8605
6.0200
5.8565
5.9865
0.1400
5.9930
01:04P
Aug 26
5.8890
6.0395
5.8890
6.0150
0.1395
6.0220
01:04P
Sep 26
5.9190
6.0750
5.9180
6.0460
0.1415
6.0510
01:04P
Oct 26
6.0825
6.0825
6.0795
6.0795
0.1470
6.0810
01:04P
Nov 26
5.9765
6.0180
5.9765
6.0180
0.1470
6.1095
01:04P
Dec 26
6.0040
6.1605
6.0040
6.1255
0.1340
6.1380
01:04P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN MarketWire Headlines
Energy Transfer Transports Record Crude, NGL Volumes in Q1
5/5 12:33 PM
EIA: U.S. Diesel Up 28.9cts on Week, Ends 3-Week Slide
5/5 10:48 AM
Colonial Pipeline Notional Values
5/5 10:45 AM
EIA: U.S. Gasoline Jumps 32.9cts, Hits Nearly 4-Year High
5/5 9:42 AM
Sunoco Q1 Net Income Triples With TanQuid, Parkland Deals
5/5 9:38 AM
US ISM Services Index
5/5 9:10 AM
Copyright DTN. All rights reserved.
Disclaimer
.