Energies & Metals
Grains
Livestock
Softs
Currencies
Financials
Stock Indexes
Futures
QCL - CRUDE OIL - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 25
75.88
76.45
75.28
76.12
0.29
75.83
06:04A
Apr 25
75.12
75.54
74.55
75.23
0.23
75.00
06:04A
May 25
74.32
74.66
73.80
74.39
0.23
74.16
06:04A
Jun 25
73.52
73.84
73.08
73.57
0.21
73.36
06:04A
Jul 25
72.81
73.11
72.47
72.76
0.10
72.66
06:04A
Aug 25
72.17
72.45
71.90
72.41
0.41
72.00
06:04A
Sep 25
71.57
71.82
71.26
71.52
0.13
71.39
06:04A
Oct 25
70.95
71.21
70.76
71.04
0.23
70.81
06:04A
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 25
3.786
3.812
3.733
3.781
0.025
3.756
06:04A
Mar 25
3.371
3.382
3.321
3.365
0.022
3.343
06:04A
Apr 25
3.372
3.380
3.328
3.366
0.021
3.345
06:04A
May 25
3.453
3.468
3.419
3.456
0.021
3.435
06:04A
Jun 25
3.646
3.664
3.617
3.652
0.022
3.630
06:04A
Jul 25
3.818
3.839
3.795
3.828
0.020
3.808
06:04A
Aug 25
3.854
3.876
3.830
3.863
0.020
3.843
06:04A
Sep 25
3.829
3.841
3.802
3.825
0.012
3.813
06:04A
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 25
2.5638
2.5833
2.5442
2.5668
0.0087
2.5581
06:03A
Mar 25
2.4875
2.5067
2.4675
2.4913
0.0081
2.4832
06:03A
Apr 25
2.4337
2.4481
2.4143
2.4340
0.0058
2.4282
06:03A
May 25
2.3931
2.4050
2.3754
2.3930
0.0053
2.3877
06:04A
Jun 25
2.3668
2.3778
2.3524
2.3667
0.0045
2.3622
06:04A
Jul 25
2.3585
2.3680
2.3475
2.3568
0.0028
2.3540
06:04A
Aug 25
2.3564
2.3580
2.3439
2.3580
0.0098
2.3482
06:04A
Sep 25
2.3488
2.3530
2.3360
2.3475
0.0018
2.3457
06:04A
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 25
2.0852
2.0979
2.0660
2.0911
0.0068
2.0843
06:04A
Mar 25
2.1180
2.1303
2.0979
2.1230
0.0075
2.1155
06:04A
Apr 25
2.3404
2.3520
2.3238
2.3453
0.0076
2.3377
06:04A
May 25
2.3394
2.3521
2.3251
2.3445
0.0071
2.3374
06:04A
Jun 25
2.3234
2.3367
2.3113
2.3304
0.0074
2.3230
06:04A
Jul 25
2.3034
2.3150
2.2899
2.3027
0.0021
2.3006
06:04A
Aug 25
2.2685
2.2772
2.2630
2.2708
0.0017
2.2691
06:04A
Sep 25
2.2222
2.2318
2.2122
2.2239
0.0019
2.2220
06:04A
@AC - ETHANOL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 25
2.161
2.161
01/21
Mar 25
2.161
2.161
01/21
Apr 25
2.161
2.161
01/21
May 25
2.161
2.161
01/21
Jun 25
2.161
2.161
01/21
Jul 25
2.161
2.161
01/21
Aug 25
2.161
2.161
01/21
Sep 25
2.161
2.161
01/21
QGC - GOLD - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 25
2754.5
2768.8
2753.5
2764.6
9.6
2755.0
06:04A
Feb 25
2758.7
2774.4
2756.2
2765.6
6.4
2759.2
06:03A
Mar 25
2771.1
2786.3
2770.0
2778.5
6.5
2772.0
06:04A
Apr 25
2784.5
2800.2
2782.5
2791.3
5.7
2785.6
06:04A
Jun 25
2809.5
2825.4
2808.7
2819.0
8.6
2810.4
06:04A
Aug 25
2834.0
2848.5
2834.0
2844.1
9.8
2834.3
06:04A
Oct 25
2857.8
2865.0
2857.8
2862.8
5.0
2857.8
06:04A
Dec 25
2880.5
2894.1
2880.5
2892.8
11.7
2881.1
06:04A
QSI - SILVER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 25
31.295
31.311
Feb 25
31.375
31.535
31.305
31.310
-0.056
31.366
06:04A
Mar 25
31.555
31.710
31.450
31.460
-0.036
31.496
06:04A
May 25
31.840
32.000
31.765
31.765
-0.042
31.807
06:04A
Jul 25
32.175
32.270
32.075
32.125
0.017
32.108
06:04A
Sep 25
32.385
32.401
Dec 25
32.860
32.810
Jan 26
30.815
32.984
QHG - COPPER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 25
4.2700
4.2700
4.2700
4.2700
-0.0410
4.3110
06:04A
Feb 25
4.3055
4.3070
4.2790
4.3025
-0.0165
4.3190
06:04A
Mar 25
4.3395
4.3410
4.2930
4.3135
-0.0275
4.3410
06:04A
Apr 25
4.3285
4.3285
4.3250
4.3250
-0.0335
4.3585
06:04A
May 25
4.3620
4.3705
4.3295
4.3470
-0.0285
4.3755
06:04A
Jun 25
4.3910
4.3935
Jul 25
4.3880
4.3980
4.3610
4.3840
-0.0215
4.4055
06:04A
Aug 25
4.4025
4.4215
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN MarketWire Headlines
USD Partners Announces Expected Sale of Final Asset
1/21 4:35 PM
EIA: On-Highway Retail Diesel Spikes 11.3cts to 24-Wk High
1/21 3:52 PM
Phillips 66 Sweeney Refinery, Undergoing a 50-day Planned
1/21 3:47 PM
ATA: Truck Tonnage Index Contracted 1.1%% in December
1/21 3:02 PM
Oil Futures Fell Amid Trade Tariffs Concerns
1/21 1:59 PM
Oil Futures Dropped, USD Dipped on Tariffs Fears
1/21 8:34 AM
Copyright DTN. All rights reserved.
Disclaimer
.