Energies & Metals
Grains
Livestock
Softs
Currencies
Financials
Stock Indexes
Futures
QCL - CRUDE OIL - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 21
62.98
63.13
62.63
62.93
-0.20
63.13
10:11P
Jun 21
63.01
63.19
62.67
62.99
-0.20
63.19
10:11P
Jul 21
62.93
63.10
62.60
62.89
-0.20
63.09
10:11P
Aug 21
62.66
62.74
62.37
62.65
-0.16
62.81
10:11P
Sep 21
62.34
62.35
61.95
62.25
-0.13
62.38
10:11P
Oct 21
61.74
61.92
61.48
61.77
-0.11
61.88
10:11P
Nov 21
61.25
61.25
61.00
61.25
-0.12
61.37
10:11P
Dec 21
60.76
60.91
60.48
60.72
-0.13
60.85
10:11P
Jan 22
60.17
60.24
60.00
60.24
-0.11
60.35
10:11P
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 21
2.707
2.725
2.694
2.719
0.039
2.680
10:10P
Jun 21
2.773
2.793
2.765
2.786
0.032
2.754
10:10P
Jul 21
2.843
2.863
2.840
2.859
0.030
2.829
10:10P
Aug 21
2.875
2.891
2.867
2.885
0.027
2.858
10:10P
Sep 21
2.854
2.875
2.853
2.872
0.029
2.843
10:10P
Oct 21
2.873
2.893
2.873
2.888
0.026
2.862
10:10P
Nov 21
2.950
2.968
2.949
2.963
0.023
2.940
10:10P
Dec 21
3.095
3.107
3.093
3.103
0.018
3.085
10:10P
Jan 22
3.180
3.193
3.178
3.190
0.016
3.174
10:10P
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 21
1.8913
1.8950
1.8826
1.8908
-0.0049
1.8957
10:10P
Jun 21
1.8927
1.8967
1.8850
1.8914
-0.0061
1.8975
10:10P
Jul 21
1.8983
1.8983
1.8895
1.8925
-0.0078
1.9003
10:10P
Aug 21
1.8956
1.8978
1.8950
1.8960
-0.0071
1.9031
10:10P
Sep 21
1.8979
1.8979
1.8979
1.8979
-0.0090
1.9069
10:10P
Oct 21
1.9105
1.9148
1.9069
1.9100
-0.0024
1.9103
s
10:10P
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 21
2.0384
2.0408
2.0298
2.0372
-0.0027
2.0399
10:10P
Jun 21
2.0393
2.0439
2.0324
2.0417
-0.0009
2.0426
10:10P
Jul 21
2.0259
2.0275
2.0234
2.0234
-0.0086
2.0320
10:10P
Aug 21
2.0075
2.0075
2.0075
2.0075
-0.0023
2.0098
10:10P
Sep 21
1.9845
1.9955
1.9756
1.9761
-0.0088
1.9782
s
10:10P
Oct 21
1.8350
1.8410
1.8350
1.8410
-0.0029
1.8439
10:10P
@AC - ETHANOL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 21
1.905
2.010
s
04/16
Jun 21
2.010
2.010
s
04/16
Jul 21
2.010
2.010
s
04/16
Aug 21
1.751
1.950
s
04/16
Sep 21
1.710
1.950
s
04/16
Oct 21
1.937
1.937
s
04/16
QGC - GOLD - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 21
1775.7
1779.0
May 21
1777.2
1782.7
1772.5
1774.5
- 4.8
1779.3
10:11P
Jun 21
1778.8
1784.0
1773.3
1779.0
- 1.2
1780.2
10:11P
Aug 21
1780.1
1785.5
1775.8
1781.5
- 0.7
1782.2
10:11P
Oct 21
1785.6
1785.6
1780.7
1780.7
- 3.5
1784.2
10:11P
Dec 21
1785.0
1789.6
1780.0
1785.2
- 1.1
1786.3
10:11P
QSI - SILVER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 21
24.815
26.099
May 21
26.055
26.160
25.755
25.900
-0.205
26.105
10:11P
Jun 21
26.000
26.000
25.880
25.905
-0.215
26.120
10:11P
Jul 21
26.110
26.190
25.795
25.950
-0.190
26.140
10:11P
Sep 21
26.000
26.000
25.820
25.950
-0.219
26.169
10:11P
Dec 21
26.105
26.235
25.875
25.990
-0.212
26.202
10:11P
QHG - COPPER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 21
4.1800
4.1800
4.1800
4.1800
4.1800
10:11P
May 21
4.1660
4.2065
4.1520
4.2050
0.0370
4.1680
10:11P
Jun 21
4.1800
4.2040
4.1590
4.2040
0.0320
4.1720
10:11P
Jul 21
4.1710
4.2130
4.1590
4.2110
0.0380
4.1730
10:11P
Aug 21
4.1730
4.1730
4.1730
4.1730
-0.0005
4.1735
10:11P
Sep 21
4.1715
4.2145
4.1610
4.2145
0.0395
4.1750
10:11P
Oct 21
4.1730
4.1730
4.1730
4.1730
-0.0025
4.1755
10:11P
Nov 21
4.1730
4.1730
4.1730
4.1730
4.1730
10:11P
Dec 21
4.1675
4.2000
4.1580
4.2000
0.0325
4.1675
10:11P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN MarketWire Headlines
West Coast Cash Gasoline Basis Weaker in Dull Friday Trade
4/16 4:36 PM
WTI, Brent Post 6.5%% WoW Gain on Brighter Demand Outlook
4/16 3:53 PM
DOE to Sell Up to 9M Bbl SPR Crude to Fulfill Requirements
4/16 1:09 PM
Baker Hughes: US Rig Count Up 7 on Week to Near 1Yr High
4/16 12:32 PM
US Consumer Sentiment over 1Yr High on Vaccine Progress
4/16 9:44 AM
NYMEX WTI on Track for 6%% WoW Gain on Improved Fundamental
4/16 7:05 AM
Copyright DTN. All rights reserved.
Disclaimer
.