Energies & Metals
Grains
Livestock
Softs
Currencies
Financials
Stock Indexes
Futures
QCL - CRUDE OIL - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
74.60
76.45
74.47
76.28
1.14
75.14
07:40A
Aug 25
72.96
74.60
72.63
74.47
0.97
73.50
07:40A
Sep 25
71.34
72.67
70.89
72.54
0.78
71.76
07:40A
Oct 25
69.68
71.07
69.40
70.96
0.64
70.32
07:40A
Nov 25
68.57
70.00
68.44
69.80
0.46
69.34
07:40A
Dec 25
67.82
69.20
67.67
68.94
0.32
68.62
07:40A
Jan 26
67.38
68.56
67.36
68.26
0.18
68.08
07:40A
Feb 26
67.17
68.07
67.17
67.80
0.14
67.66
07:40A
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
3.985
4.007
3.965
3.990
0.001
3.989
07:40A
Aug 25
4.077
4.096
4.055
4.080
0.003
4.077
07:40A
Sep 25
4.046
4.070
4.032
4.052
0.001
4.051
07:40A
Oct 25
4.122
4.136
4.100
4.120
0.002
4.118
07:40A
Nov 25
4.444
4.464
4.432
4.450
0.003
4.447
07:40A
Dec 25
4.945
4.977
4.945
4.970
0.011
4.959
07:40A
Jan 26
5.226
5.247
5.218
5.240
0.009
5.231
07:40A
Feb 26
4.920
4.946
4.918
4.946
0.015
4.931
07:40A
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
2.5310
2.6216
2.5245
2.6206
0.0872
2.5334
07:40A
Aug 25
2.4931
2.5760
2.4713
2.5746
0.0797
2.4949
07:40A
Sep 25
2.4756
2.5509
2.4536
2.5495
0.0699
2.4796
07:40A
Oct 25
2.4390
2.5293
2.4390
2.5267
0.0599
2.4668
07:39A
Nov 25
2.4453
2.5020
2.4364
2.4992
0.0535
2.4457
07:39A
Dec 25
2.4206
2.4716
2.4087
2.4686
0.0478
2.4208
07:40A
Jan 26
2.4119
2.4542
2.4009
2.4542
0.0450
2.4092
07:40A
Feb 26
2.3956
2.4260
2.3956
2.4260
0.0304
2.3956
07:40A
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
2.2966
2.3432
2.2868
2.3386
0.0300
2.3086
07:40A
Aug 25
2.2796
2.3236
2.2644
2.3217
0.0319
2.2898
07:40A
Sep 25
2.2403
2.2827
2.2280
2.2819
0.0301
2.2518
07:40A
Oct 25
2.0837
2.1154
2.0667
2.1147
0.0258
2.0889
07:40A
Nov 25
2.0259
2.0525
2.0109
2.0506
0.0200
2.0306
07:40A
Dec 25
1.9810
2.0048
1.9679
2.0008
0.0135
1.9873
07:40A
Jan 26
1.9550
1.9793
1.9550
1.9786
0.0104
1.9682
07:40A
Feb 26
1.9706
1.9734
1.9344
1.9641
0.0078
1.9701
s
07:40A
@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
Jun 25
3350.0
3372.9
3350.0
3364.1
- 25.7
3389.8
07:40A
Jul 25
3373.5
3389.5
3349.2
3370.7
- 22.7
3393.4
07:40A
Aug 25
3387.1
3405.2
3363.6
3384.7
- 23.4
3408.1
07:40A
Sep 25
3404.7
3410.5
3380.9
3400.4
- 22.6
3423.0
07:40A
Oct 25
3417.0
3432.2
3392.1
3412.9
- 22.8
3435.7
07:40A
Nov 25
3437.4
3437.4
3424.0
3424.0
- 26.5
3450.5
07:40A
Dec 25
3443.1
3453.1
3420.0
3437.3
- 26.3
3463.6
07:40A
Jan 26
3479.5
3478.0
QSI - SILVER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 25
37.175
36.866
Jul 25
36.750
36.820
36.170
36.350
-0.563
36.913
07:40A
Aug 25
36.935
36.960
36.455
36.520
-0.558
37.078
07:40A
Sep 25
37.065
37.155
36.510
36.685
-0.563
37.248
07:40A
Oct 25
37.335
37.400
Nov 25
37.820
37.557
Dec 25
37.530
37.590
36.975
37.145
-0.553
37.698
07:40A
Jan 26
37.855
37.849
QHG - COPPER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 25
4.8310
4.8310
4.8235
4.8235
-0.0215
4.8450
07:40A
Jul 25
4.8510
4.8685
4.7900
4.8135
-0.0395
4.8530
07:40A
Aug 25
4.8385
4.8530
4.8190
4.8500
-0.0295
4.8795
07:40A
Sep 25
4.9060
4.9200
4.8435
4.8650
-0.0410
4.9060
07:40A
Oct 25
4.9280
4.9280
Nov 25
4.9485
4.9545
Dec 25
4.9690
4.9830
4.9215
4.9355
-0.0340
4.9695
07:40A
Jan 26
5.0000
5.0000
5.0000
5.0000
0.0070
4.9930
07:40A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN MarketWire Headlines
CEC: California CARB Diesel Stocks Slip Slightly Last Week
6/18 4:45 PM
CEC: California CARB Gasoline Stocks Up by 1.12%%, Output F
6/18 3:54 PM
MarketWire is Closed Thursday for Juneteenth Federal Holid
6/18 3:42 PM
Fed Holds Rates Steady, Notes Inflation Still Elevated
6/18 2:39 PM
California's Push for Renewables Fuels Gasoline Supply Str
6/18 12:55 PM
EIA: U.S. Midwest Gasoline Stocks Fall, Jet Fuel Sees Stee
6/18 11:52 AM
Copyright DTN. All rights reserved.
Disclaimer
.