Energies & Metals
Grains
Livestock
Softs
Currencies
Financials
Stock Indexes
Futures
QCL - CRUDE OIL - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 23
91.76
93.10
90.35
90.77
-0.92
90.79
s
09/29
Dec 23
89.70
90.96
88.45
88.81
-0.79
88.80
s
09/29
Jan 24
87.89
89.08
86.74
87.00
-0.77
86.98
s
09/29
Feb 24
86.12
87.30
85.09
85.30
-0.71
85.27
s
09/29
Mar 24
84.84
85.82
83.72
83.94
-0.67
83.88
s
09/29
Apr 24
83.64
84.62
82.69
82.90
-0.64
82.78
s
09/29
May 24
82.81
83.66
81.75
82.07
-0.61
81.88
s
09/29
Jun 24
81.91
82.82
80.98
81.18
-0.58
81.12
s
09/29
Jul 24
81.30
82.05
80.34
80.41
-0.55
80.44
s
09/29
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 23
2.949
2.997
2.855
2.930
-0.016
2.929
s
09/29
Dec 23
3.343
3.382
3.255
3.306
-0.028
3.312
s
09/29
Jan 24
3.597
3.632
3.512
3.559
-0.028
3.565
s
09/29
Feb 24
3.547
3.558
3.445
3.491
-0.025
3.497
s
09/29
Mar 24
3.248
3.278
3.178
3.221
-0.029
3.220
s
09/29
Apr 24
3.019
3.032
2.959
2.996
-0.018
2.995
s
09/29
May 24
3.045
3.049
2.984
3.010
-0.015
3.016
s
09/29
Jun 24
3.170
3.179
3.113
3.145
-0.008
3.151
s
09/29
Jul 24
3.299
3.308
3.246
3.282
3.289
s
09/29
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 23
3.3451
3.4066
3.3328
3.3519
0.0442
3.3622
s
09/29
Nov 23
3.2868
3.3564
3.2694
3.2908
0.0302
3.3006
s
09/29
Dec 23
3.1600
3.2218
3.1489
3.1529
0.0043
3.1578
s
09/29
Jan 24
3.0956
3.1387
3.0591
3.0629
-0.0147
3.0656
s
09/29
Feb 24
3.0406
3.0785
2.9984
3.0006
-0.0205
3.0039
s
09/29
Mar 24
2.9730
3.0061
2.9301
2.9346
-0.0205
2.9352
s
09/29
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 23
2.5155
2.5221
2.4326
2.4361
-0.0654
2.4399
s
09/29
Nov 23
2.4745
2.4858
2.3925
2.3933
-0.0667
2.3995
s
09/29
Dec 23
2.4170
2.4300
2.3434
2.3452
-0.0588
2.3496
s
09/29
Jan 24
2.3883
2.4014
2.3186
2.3197
-0.0568
2.3237
s
09/29
Feb 24
2.3827
2.3946
2.3134
2.3134
-0.0569
2.3184
s
09/29
Mar 24
2.3793
2.3992
2.3215
2.3218
-0.0562
2.3263
s
09/29
EB - Not Authorized - ICEEC
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 23
Dec 23
Jan 24
Feb 24
Mar 24
Apr 24
@AC - ETHANOL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 23
2.161
2.161
s
09/29
Nov 23
2.161
2.161
s
09/29
Dec 23
2.161
2.161
s
09/29
Jan 24
2.161
2.161
s
09/29
Feb 24
2.161
2.161
s
09/29
Mar 24
2.161
2.161
s
09/29
QGC - GOLD - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 23
1864.3
1872.3
1846.0
1847.1
- 12.3
1848.1
s
09/29
Nov 23
1873.0
1887.3
1853.4
1855.3
- 12.6
1856.9
s
09/29
Dec 23
1882.3
1896.7
1862.3
1864.6
- 12.5
1866.1
s
09/29
Feb 24
1902.3
1915.9
1881.5
1884.0
- 12.6
1885.4
s
09/29
Apr 24
1918.1
1933.9
1900.4
1902.3
- 12.6
1904.0
s
09/29
Jun 24
1937.2
1950.0
1920.0
1920.0
- 12.6
1923.2
s
09/29
QSI - SILVER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 23
22.775
23.460
22.330
22.340
-0.279
22.236
s
09/29
Nov 23
22.750
23.655
22.270
22.270
-0.283
22.348
s
09/29
Dec 23
22.840
23.805
22.325
22.390
-0.291
22.450
s
09/29
Jan 24
23.410
23.720
22.510
22.510
-0.291
22.570
s
09/29
Mar 24
23.205
24.140
22.670
22.730
-0.286
22.792
s
09/29
May 24
23.620
24.345
22.950
22.950
-0.282
23.032
s
09/29
QHG - COPPER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 23
3.7380
3.7665
3.7175
3.7250
0.0315
3.7260
s
09/29
Nov 23
3.7100
3.7775
3.7085
3.7285
0.0290
3.7315
s
09/29
Dec 23
3.7125
3.7860
3.7115
3.7340
0.0295
3.7375
s
09/29
Jan 24
3.7320
3.7900
3.7320
3.7465
0.0305
3.7495
s
09/29
Feb 24
3.7265
0.0310
3.7590
s
09/29
Mar 24
3.7375
3.8090
3.7375
3.7590
0.0315
3.7650
s
09/29
Apr 24
3.7725
3.7725
3.7725
3.7725
0.0320
3.7745
s
09/29
May 24
3.7545
3.8215
3.7545
3.7765
0.0335
3.7815
s
09/29
Jun 24
3.8240
3.8240
3.7985
3.7985
0.0340
3.7900
s
09/29
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN MarketWire Headlines
CFTC: Speculators, Money Managers Add to WTI Long Position
9/29 4:32 PM
BP America President Dave Lawler to Leave Company
9/29 3:48 PM
Los Angeles Cash Gasoline Basis Sink over 50cts on Waiver
9/29 3:43 PM
WTI, Brent Consolidate Lower following September Rally
9/29 3:31 PM
Colonial to Lower Shipper's Loss Allocation Charge Nov. 1
9/29 2:25 PM
Los Angeles Cash Gasoline Basis Slump in Early Discussion
9/29 12:52 PM
Copyright DTN. All rights reserved.
Disclaimer
.