Energies & Metals
Grains
Livestock
Softs
Currencies
Financials
Stock Indexes
Futures
QCL - CRUDE OIL - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 24
75.74
75.88
74.53
74.97
-0.88
75.85
04:09A
Dec 24
75.00
75.12
73.85
74.26
-0.85
75.11
04:09A
Jan 25
74.40
74.55
73.33
73.70
-0.83
74.53
04:08A
Feb 25
73.85
74.02
72.85
73.34
-0.67
74.01
04:08A
Mar 25
73.38
73.57
72.49
72.92
-0.65
73.57
04:08A
Apr 25
73.11
73.19
72.17
72.45
-0.73
73.18
04:08A
May 25
72.65
72.82
71.85
72.22
-0.61
72.83
04:08A
Jun 25
72.35
72.50
71.48
71.90
-0.60
72.50
04:08A
Jul 25
71.96
72.02
71.24
71.58
-0.58
72.16
04:08A
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 24
2.687
2.699
2.677
2.691
0.016
2.675
04:09A
Dec 24
3.115
3.131
3.111
3.116
0.014
3.102
04:09A
Jan 25
3.365
3.375
3.358
3.366
0.016
3.350
04:09A
Feb 25
3.267
3.276
3.258
3.264
0.012
3.252
04:08A
Mar 25
3.015
3.026
3.012
3.017
0.010
3.007
04:08A
Apr 25
2.899
2.905
2.892
2.898
0.007
2.891
04:08A
May 25
2.946
2.952
2.937
2.941
0.004
2.937
04:08A
Jun 25
3.094
3.104
3.088
3.090
0.001
3.089
04:08A
Jul 25
3.263
3.265
3.254
3.257
0.002
3.255
04:08A
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 24
2.3491
2.3546
2.3125
2.3259
-0.0250
2.3509
04:09A
Dec 24
2.3575
2.3645
2.3236
2.3336
-0.0280
2.3616
04:09A
Jan 25
2.3652
2.3719
2.3330
2.3419
-0.0278
2.3697
04:09A
Feb 25
2.3673
2.3742
2.3399
2.3445
-0.0271
2.3716
04:09A
Mar 25
2.3586
2.3586
2.3283
2.3361
-0.0264
2.3625
04:09A
Apr 25
2.3440
2.3440
2.3241
2.3320
-0.0190
2.3510
04:09A
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 24
2.1459
2.1537
2.1175
2.1337
-0.0172
2.1509
04:09A
Dec 24
2.1192
2.1237
2.0901
2.1032
-0.0182
2.1214
04:09A
Jan 25
2.0990
2.1064
2.0744
2.0865
-0.0181
2.1046
04:09A
Feb 25
2.1010
2.1072
2.0800
2.0899
-0.0159
2.1058
04:08A
Mar 25
2.1140
2.1163
2.0940
2.1065
-0.0118
2.1183
04:08A
Apr 25
2.2904
2.2925
2.2780
2.2806
-0.0162
2.2968
04:08A
EB - Not Authorized - ICEEC
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 24
Jan 25
Feb 25
Mar 25
Apr 25
May 25
@AC - ETHANOL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 24
2.161
2.161
10/10
Dec 24
2.161
2.161
10/10
Jan 25
2.161
2.161
10/10
Feb 25
2.161
2.161
10/10
Mar 25
2.161
2.161
10/10
Apr 25
2.161
2.161
10/10
QGC - GOLD - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 24
2638.3
2638.3
2638.3
2638.3
17.7
2620.6
04:08A
Nov 24
2634.4
2652.0
2634.4
2645.7
18.3
2627.4
04:08A
Dec 24
2647.4
2664.9
2645.3
2656.8
17.5
2639.3
04:09A
Feb 25
2670.5
2687.4
2669.0
2682.0
19.4
2662.6
04:08A
Apr 25
2688.8
2706.9
2688.8
2700.5
18.2
2682.3
04:08A
Jun 25
2708.7
2725.4
2708.7
2720.8
18.5
2702.3
04:08A
QSI - SILVER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 24
30.485
31.005
Nov 24
31.180
31.400
31.135
31.180
0.088
31.092
04:08A
Dec 24
31.375
31.565
31.260
31.360
0.120
31.240
04:09A
Jan 25
31.560
31.685
31.440
31.560
0.175
31.385
04:08A
Mar 25
31.780
31.955
31.690
31.800
0.145
31.655
04:08A
May 25
32.140
32.145
32.010
32.050
0.141
31.909
04:08A
QHG - COPPER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 24
4.4055
4.4055
4.4055
4.4055
0.0205
4.3850
04:08A
Nov 24
4.4085
4.4310
4.3925
4.4280
0.0275
4.4005
04:08A
Dec 24
4.4475
4.4615
4.4180
4.4540
0.0265
4.4275
04:09A
Jan 25
4.4495
4.4495
4.4495
4.4495
0.0125
4.4370
04:08A
Feb 25
4.4460
4.4525
Mar 25
4.4880
4.5000
4.4595
4.4950
0.0280
4.4670
04:08A
Apr 25
4.5310
4.4830
May 25
4.5200
4.5265
4.4955
4.5210
0.0260
4.4950
04:08A
Jun 25
4.5400
4.5100
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN MarketWire Headlines
EIA reports 82Bcf Injection into US NatGas Storage
10/10 9:49 AM
CEC: Southern Calif. CARB RFG Output Extended Lower Last W
10/10 8:51 AM
CEC: California CARB ULSD Production Tumbled 35.5%% Last Wk
10/10 8:24 AM
ExxonMobil Secures Largest CO2 Offshore Storage Site in US
10/10 7:58 AM
AAR: Weekly US Petroleum, Product Carloads Up vs Yr Ago
10/10 7:32 AM
EIA: Domestic Ethanol Production Rose 2.3%% Week Ended Oct.
10/9 9:51 AM
Copyright DTN. All rights reserved.
Disclaimer
.