Energies & Metals
Grains
Livestock
Softs
Currencies
Financials
Stock Indexes
Futures
QCL - CRUDE OIL - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 22
108.80
111.45
107.25
109.70
1.27
108.43
01:56A
Sep 22
105.60
108.28
104.26
106.58
1.19
105.39
01:56A
Oct 22
102.56
105.00
101.21
103.33
1.02
102.31
01:56A
Nov 22
99.94
102.17
98.64
100.55
0.93
99.62
01:56A
Dec 22
97.41
99.79
96.21
98.11
0.81
97.30
01:56A
Jan 23
95.20
97.51
94.50
95.96
0.69
95.27
01:56A
Feb 23
93.44
95.79
93.44
95.79
2.25
93.54
01:56A
Mar 23
91.17
93.65
91.17
93.20
1.13
92.07
01:56A
Apr 23
91.68
92.38
91.68
92.38
1.57
90.81
01:56A
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 22
5.712
5.907
5.600
5.761
0.031
5.730
01:56A
Sep 22
5.679
5.883
5.587
5.755
0.043
5.712
01:56A
Oct 22
5.701
5.900
5.610
5.765
0.036
5.729
01:56A
Nov 22
5.827
6.009
5.726
5.966
0.129
5.837
01:56A
Dec 22
5.964
6.130
5.934
6.009
0.040
5.969
01:56A
Jan 23
6.033
6.217
5.997
6.100
0.034
6.066
01:56A
Feb 23
5.838
5.989
5.784
5.907
0.055
5.852
01:56A
Mar 23
5.237
5.315
5.177
5.240
0.025
5.215
01:56A
Apr 23
4.339
4.401
4.339
4.398
0.059
4.339
01:42A
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 22
3.9520
3.9851
3.8611
3.9336
-0.0053
3.9389
01:56A
Sep 22
3.8699
3.9070
3.7882
3.8531
-0.0081
3.8612
01:56A
Oct 22
3.8080
3.8259
3.7185
3.7734
-0.0111
3.7845
01:56A
Nov 22
3.7136
3.7470
3.6540
3.6992
-0.0070
3.7062
01:56A
Dec 22
3.6343
3.6746
3.5767
3.6219
-0.0062
3.6281
01:56A
Jan 23
3.5152
3.5715
3.5152
3.5715
0.0134
3.5581
01:56A
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 22
3.6581
3.7528
3.6432
3.6895
0.0017
3.6878
01:56A
Sep 22
3.5116
3.5855
3.4846
3.5343
0.0031
3.5312
01:56A
Oct 22
3.1800
3.2600
3.1712
3.2164
0.0040
3.2124
01:56A
Nov 22
2.9880
3.0584
2.9834
3.0306
0.0117
3.0189
01:56A
Dec 22
2.8542
2.9121
2.8500
2.8828
0.0069
2.8759
01:56A
Jan 23
2.8005
2.8023
2.8000
2.8023
0.0197
2.7826
01:56A
@AC - ETHANOL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 22
2.160
2.160
s
07/01
Aug 22
2.160
2.160
s
07/01
Sep 22
2.160
2.160
s
07/01
Oct 22
2.160
2.160
s
07/01
Nov 22
2.160
2.160
s
07/01
Dec 22
2.160
2.160
s
07/01
QGC - GOLD - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 22
1805.4
1805.4
1805.2
1805.2
6.3
1798.9
01:57A
Aug 22
1814.4
1815.2
1804.8
1809.3
7.8
1801.5
01:57A
Sep 22
1817.0
1817.0
1810.9
1815.6
9.7
1805.9
01:57A
Oct 22
1823.0
1823.9
1814.1
1818.5
8.1
1810.4
01:56A
Dec 22
1830.9
1834.8
1825.1
1828.9
7.5
1821.4
01:56A
Feb 23
1843.2
1843.2
1837.8
1840.5
7.4
1833.1
01:56A
QSI - SILVER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 22
19.810
20.070
19.785
20.030
0.433
19.597
01:56A
Aug 22
19.850
20.075
19.735
19.995
0.375
19.620
01:56A
Sep 22
19.880
20.100
19.680
19.950
0.283
19.667
01:56A
Dec 22
20.045
20.250
19.865
20.090
0.266
19.824
01:56A
Jan 23
19.980
19.875
Mar 23
20.125
20.190
20.025
20.190
0.196
19.994
01:56A
QHG - COPPER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 22
3.6080
3.6180
3.5630
3.5635
-0.0555
3.6190
01:56A
Aug 22
3.6070
3.6175
3.5575
3.5575
-0.0520
3.6095
01:56A
Sep 22
3.6150
3.6235
3.5265
3.5345
-0.0695
3.6040
01:56A
Oct 22
3.5905
3.6120
3.5550
3.5865
-0.0230
3.6095
01:56A
Nov 22
3.5700
3.5700
3.5700
3.5700
-0.0445
3.6145
01:56A
Dec 22
3.6280
3.6300
3.5380
3.5440
-0.0710
3.6150
01:56A
Jan 23
3.5910
3.6040
3.5910
3.6040
-0.0145
3.6185
01:56A
Feb 23
3.6370
3.6230
Mar 23
3.5980
3.6295
3.5660
3.5835
-0.0365
3.6200
01:56A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN MarketWire Headlines
CFTC: Speculators Lift WTI, RBOB Futures Long Positions
7/1 4:51 PM
LA Cash Diesel Basis Weaker, Jet Basis Ends Flat Friday
7/1 3:16 PM
West Coast Cash Gasoline Basis Mixed in Thin Holiday Trade
7/1 3:14 PM
Oil Futures Rally as Global Disruptions offset Slowdown
7/1 3:00 PM
Baker Hughes: US Oil Rig Count Up 1 on Week, Gain 64 in Q2
7/1 12:47 PM
US Manufacturing Index
7/1 9:25 AM
Copyright DTN. All rights reserved.
Disclaimer
.