Energies & Metals
Grains
Livestock
Softs
Currencies
Financials
Stock Indexes
Futures
QCL - CRUDE OIL - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 23
72.86
73.05
72.71
72.74
-0.07
72.81
09:42P
Jun 23
72.93
73.13
72.80
72.82
-0.11
72.93
09:42P
Jul 23
72.88
73.05
72.74
72.76
-0.12
72.88
09:42P
Aug 23
72.63
72.80
72.55
72.56
-0.11
72.67
09:41P
Sep 23
72.26
72.48
72.19
72.19
-0.16
72.35
09:41P
Oct 23
71.95
72.11
71.86
71.86
-0.12
71.98
09:41P
Nov 23
71.50
71.50
71.50
71.50
-0.13
71.63
09:41P
Dec 23
71.24
71.40
71.09
71.10
-0.20
71.30
09:41P
Jan 24
68.06
71.06
67.63
70.95
3.12
70.96
s
09:42P
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 23
2.089
2.122
2.088
2.093
0.005
2.088
09:41P
May 23
2.221
2.245
2.221
2.225
0.010
2.215
09:41P
Jun 23
2.460
2.488
2.460
2.471
0.013
2.458
09:41P
Jul 23
2.734
2.752
2.734
2.736
0.010
2.726
09:41P
Aug 23
2.788
2.802
2.785
2.785
0.013
2.772
09:41P
Sep 23
2.747
2.765
2.742
2.754
0.018
2.736
09:41P
Oct 23
2.839
2.863
2.839
2.852
0.019
2.833
09:41P
Nov 23
3.364
3.364
3.190
3.211
-0.112
3.217
s
09:41P
Dec 23
3.723
3.723
3.723
3.723
0.032
3.691
09:41P
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 23
2.7647
2.7814
2.7616
2.7745
0.0041
2.7704
09:42P
May 23
2.6414
2.6550
2.6382
2.6467
-0.0048
2.6515
09:42P
Jun 23
2.5573
2.5709
2.5565
2.5664
-0.0051
2.5715
09:42P
Jul 23
2.5405
2.5405
2.5404
2.5404
-0.0079
2.5483
09:42P
Aug 23
2.4603
2.5463
2.4586
2.5285
0.0798
2.5415
s
09:42P
Sep 23
2.4747
2.5433
2.4616
2.5340
0.0787
2.5405
s
09:42P
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 23
2.6843
2.6913
2.6831
2.6853
0.0011
2.6842
09:42P
May 23
2.6541
2.6649
2.6497
2.6544
-0.0007
2.6551
09:42P
Jun 23
2.5936
2.6010
2.5889
2.5924
-0.0013
2.5937
09:42P
Jul 23
2.5377
2.5377
2.5325
2.5325
-0.0035
2.5360
09:42P
Aug 23
2.4791
2.4791
2.4791
2.4791
0.0007
2.4784
09:42P
Sep 23
2.3200
2.4264
2.3200
2.4200
0.0906
2.4212
s
09:42P
@AC - ETHANOL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 23
2.161
2.161
s
04:01P
May 23
2.161
2.161
s
04:01P
Jun 23
2.161
2.161
s
04:00P
Jul 23
2.161
2.161
s
04:01P
Aug 23
2.161
2.161
s
04:00P
Sep 23
2.161
2.161
s
04:00P
QGC - GOLD - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 23
1956.8
1952.4
Apr 23
1957.8
1965.0
1957.2
1961.2
7.4
1953.8
09:42P
May 23
1966.5
1972.7
1966.5
1969.5
7.3
1962.2
09:42P
Jun 23
1975.4
1982.7
1974.8
1979.0
7.5
1971.5
09:41P
Aug 23
1992.3
1999.4
1992.3
1996.1
7.4
1988.7
09:42P
Oct 23
2002.4
2005.3
QSI - SILVER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 23
23.065
23.054
Apr 23
23.180
23.180
23.180
23.180
0.105
23.075
09:42P
May 23
23.210
23.315
23.210
23.230
0.085
23.145
09:42P
Jul 23
23.415
23.465
23.405
23.420
0.085
23.335
09:42P
Sep 23
23.535
23.532
Dec 23
23.880
23.880
23.880
23.880
0.080
23.800
09:42P
QHG - COPPER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 23
4.1255
4.1045
Apr 23
4.1050
4.1050
4.1050
4.1050
0.0250
4.0800
09:42P
May 23
4.0970
4.1130
4.0905
4.1055
0.0270
4.0785
09:42P
Jun 23
4.0960
4.1085
4.0935
4.1085
0.0295
4.0790
09:42P
Jul 23
4.1045
4.1165
4.0960
4.1120
0.0270
4.0850
09:42P
Aug 23
4.0675
4.0890
Sep 23
4.1035
4.1150
4.1020
4.1150
0.0260
4.0890
09:42P
Oct 23
4.1085
4.0930
Nov 23
4.1120
4.0955
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN MarketWire Headlines
ARKO Urges TravelCenters Board to Consider Takeover Bid
3/27 4:41 PM
Los Angeles Cash Product Basis Mixed in Slow Start to Week
3/27 3:47 PM
EIA: US Retail Diesel Fuel Average DN 5.7cts to 56wks Low
3/27 3:37 PM
Oil Rallies as Iraq Halts Exports,Russia Escalates Tension
3/27 3:17 PM
Dallas Fed: Texas Factory Output Gains modestly in March
3/27 11:59 AM
Baker to Supply Liquefaction Trains for Port Arthur LNG
3/27 10:37 AM
Copyright DTN. All rights reserved.
Disclaimer
.