Energies & Metals
Grains
Livestock
Softs
Currencies
Financials
Stock Indexes
Futures
QCL - CRUDE OIL - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 25
63.49
63.92
61.69
61.87
-1.15
63.02
11:32A
Jul 25
62.65
63.21
60.99
61.18
-1.15
62.33
11:32A
Aug 25
62.10
62.58
60.44
60.63
-1.11
61.74
11:32A
Sep 25
61.63
62.10
60.04
60.26
-1.02
61.28
11:32A
Oct 25
61.30
61.80
59.79
60.01
-0.96
60.97
11:32A
Nov 25
60.91
61.50
59.69
59.83
-0.95
60.78
11:32A
Dec 25
61.00
61.40
59.58
59.78
-0.87
60.65
11:32A
Jan 26
60.84
60.92
59.55
59.73
-0.82
60.55
11:32A
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
2.884
3.120
2.859
3.102
0.165
2.937
11:32A
Jun 25
3.163
3.337
3.054
3.326
0.212
3.114
11:32A
Jul 25
3.398
3.608
3.339
3.584
0.190
3.394
11:31A
Aug 25
3.486
3.679
3.423
3.657
0.183
3.474
11:32A
Sep 25
3.490
3.663
3.409
3.639
0.181
3.458
11:32A
Oct 25
3.565
3.734
3.483
3.709
0.175
3.534
11:32A
Nov 25
3.914
4.066
3.834
4.037
0.154
3.883
11:32A
Dec 25
4.402
4.544
4.325
4.506
0.131
4.375
11:32A
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
2.1715
2.2007
2.1579
2.1690
0.0017
2.1673
11:32A
Jun 25
2.1279
2.1294
2.0936
2.0964
-0.0159
2.1123
11:31A
Jul 25
2.1011
2.1104
2.0708
2.0741
-0.0182
2.0923
11:31A
Aug 25
2.0952
2.1087
2.0706
2.0746
-0.0177
2.0923
11:31A
Sep 25
2.1096
2.1147
2.0770
2.0809
-0.0178
2.0987
11:31A
Oct 25
2.1100
2.1213
2.0852
2.0879
-0.0178
2.1057
11:31A
Nov 25
2.1234
2.1234
2.0890
2.0917
-0.0186
2.1103
11:31A
Dec 25
2.1170
2.1287
2.0914
2.0955
-0.0174
2.1129
11:31A
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
2.1291
2.1331
2.0936
2.0994
-0.0195
2.1189
11:31A
Jun 25
2.1185
2.1227
2.0825
2.0901
-0.0171
2.1072
11:31A
Jul 25
2.0985
2.1020
2.0612
2.0686
-0.0173
2.0859
11:31A
Aug 25
2.0680
2.0725
2.0321
2.0387
-0.0179
2.0566
11:31A
Sep 25
2.0294
2.0327
1.9932
1.9981
-0.0199
2.0180
11:31A
Oct 25
1.8749
1.8782
1.8399
1.8428
-0.0206
1.8634
11:31A
Nov 25
1.8322
1.8345
1.7994
1.7994
-0.0203
1.8197
11:31A
Dec 25
1.7987
1.8034
1.7679
1.7680
-0.0210
1.7890
11:31A
@AC - ETHANOL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
2.161
2.161
04/03
Jun 25
2.161
2.161
04/03
Jul 25
2.161
2.161
04/03
Aug 25
2.161
2.161
04/03
Sep 25
2.161
2.161
04/03
Oct 25
2.161
2.161
04/03
Nov 25
2.161
2.161
04/03
Dec 25
2.161
2.161
04/03
QGC - GOLD - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 25
3284.5
3284.5
3284.5
3284.5
2.1
3282.4
11:32A
May 25
3318.3
3332.7
3266.3
3332.7
49.2
3283.5
11:32A
Jun 25
3336.5
3349.4
3278.0
3342.6
44.2
3298.4
11:32A
Jul 25
3347.4
3362.4
3292.0
3362.4
50.2
3312.2
11:31A
Aug 25
3364.8
3378.1
3307.8
3374.1
46.9
3327.2
11:31A
Sep 25
3392.0
3392.0
3392.0
3392.0
50.4
3341.6
11:31A
Oct 25
3382.2
3402.1
3336.1
3399.6
45.6
3354.0
11:31A
Nov 25
3406.8
3368.3
QSI - SILVER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 25
33.325
32.989
May 25
33.025
33.165
32.585
33.025
0.015
33.010
11:31A
Jun 25
33.205
33.285
32.780
33.185
0.014
33.171
11:31A
Jul 25
33.370
33.485
32.900
33.330
0.002
33.328
11:31A
Aug 25
33.470
33.481
Sep 25
33.635
33.700
33.260
33.645
0.019
33.626
11:31A
Oct 25
33.780
33.772
Nov 25
33.445
33.901
QHG - COPPER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 25
4.8350
4.8350
4.8350
4.8350
-0.0005
4.8355
11:31A
May 25
4.8390
4.8670
4.7700
4.8385
-0.0015
4.8400
11:31A
Jun 25
4.8670
4.8935
4.8000
4.8580
-0.0095
4.8675
11:31A
Jul 25
4.8980
4.9220
4.8255
4.8870
-0.0080
4.8950
11:32A
Aug 25
4.8725
4.9335
4.8690
4.9335
0.0145
4.9190
11:31A
Sep 25
4.9550
4.9650
4.8780
4.9345
-0.0085
4.9430
11:31A
Oct 25
4.9635
4.9660
Nov 25
4.9930
4.9830
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN MarketWire Headlines
Oil Futures Steady as Tariff Uncertainty Persists
4/28 7:32 AM
Baker Hughes: North America Rig Count Falls by 4, U.S. Inc
4/25 5:02 PM
Oil Futures Climb Despite Expectations of Ample Supply
4/25 3:08 PM
Phillips 66 Q1 Refining Segment Affected by a Turnaround
4/25 12:49 PM
Oil Prices Decline as Tariff Relief Hopes Wane
4/25 8:42 AM
Oil Futures Rise, U.S. Dollar Weakens on Tariffs
4/24 3:18 PM
Copyright DTN. All rights reserved.
Disclaimer
.