Energies & Metals
Grains
Livestock
Softs
Currencies
Financials
Stock Indexes
Futures
QCL - CRUDE OIL - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 24
75.07
75.91
74.64
75.03
0.17
74.86
07:39A
Feb 24
75.32
76.08
74.88
75.25
0.16
75.09
07:38A
Mar 24
75.53
76.15
75.02
75.39
0.17
75.22
07:38A
Apr 24
75.44
76.10
75.01
75.40
0.20
75.20
07:39A
May 24
75.36
75.95
74.96
75.23
0.14
75.09
07:39A
Jun 24
75.05
75.76
74.75
75.09
0.19
74.90
07:38A
Jul 24
74.77
75.48
74.54
74.86
0.20
74.66
07:38A
Aug 24
74.34
75.00
74.34
74.55
0.19
74.36
07:38A
Sep 24
74.40
74.77
73.91
74.11
0.07
74.04
07:38A
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 23
2.790
2.815
2.758
2.770
-0.024
2.794
07:39A
Jan 24
2.947
2.992
2.925
2.935
-0.011
2.946
07:39A
Feb 24
2.900
2.942
2.879
2.888
-0.010
2.898
07:39A
Mar 24
2.757
2.784
2.730
2.736
-0.015
2.751
07:39A
Apr 24
2.699
2.718
2.674
2.677
-0.017
2.694
07:38A
May 24
2.770
2.776
2.733
2.737
-0.019
2.756
07:38A
Jun 24
2.910
2.915
2.878
2.882
-0.013
2.895
07:38A
Jul 24
3.051
3.057
3.023
3.027
-0.010
3.037
07:38A
Aug 24
3.095
3.101
3.068
3.073
-0.009
3.082
07:38A
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 23
2.8399
2.8751
2.8300
2.8498
0.0119
2.8379
07:39A
Jan 24
2.7542
2.7882
2.7483
2.7633
0.0101
2.7532
07:39A
Feb 24
2.7123
2.7458
2.7088
2.7214
0.0092
2.7122
07:39A
Mar 24
2.6742
2.7044
2.6699
2.6813
0.0092
2.6721
07:38A
Apr 24
2.6547
2.6547
2.6229
2.6267
0.0028
2.6239
07:38A
May 24
2.5981
2.6117
2.5900
2.5949
0.0050
2.5899
07:38A
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 23
2.1966
2.2183
2.1812
2.1881
0.0082
2.1799
07:39A
Jan 24
2.1590
2.1847
2.1448
2.1533
0.0079
2.1454
07:38A
Feb 24
2.1620
2.1857
2.1473
2.1528
0.0046
2.1482
07:38A
Mar 24
2.1834
2.2000
2.1644
2.1704
0.0063
2.1641
07:38A
Apr 24
2.3769
2.3921
2.3579
2.3636
0.0050
2.3586
07:38A
May 24
2.3807
2.3893
2.3606
2.3639
0.0018
2.3621
07:38A
EB - Not Authorized - ICEEC
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 24
Feb 24
Mar 24
Apr 24
May 24
Jun 24
@AC - ETHANOL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 23
2.161
2.161
11/27
Jan 24
2.161
2.161
11/27
Feb 24
2.161
2.161
11/27
Mar 24
2.161
2.161
11/27
Apr 24
2.161
2.161
11/27
May 24
2.161
2.161
11/27
QGC - GOLD - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 23
2011.8
2011.8
Dec 23
2014.3
2018.2
2011.5
2017.5
5.1
2012.4
07:38A
Jan 24
2025.0
2028.6
2022.9
2028.0
4.9
2023.1
07:38A
Feb 24
2035.1
2038.9
2031.6
2037.8
4.8
2033.0
07:38A
Apr 24
2054.7
2058.0
2051.1
2056.5
4.2
2052.3
07:39A
Jun 24
2074.7
2077.7
2073.2
2076.8
4.6
2072.2
07:39A
QSI - SILVER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 23
24.850
24.672
Dec 23
24.700
24.785
24.585
24.735
0.054
24.681
07:38A
Jan 24
24.815
24.910
24.735
24.865
0.062
24.803
07:38A
Mar 24
25.065
25.145
24.940
25.095
0.057
25.038
07:38A
May 24
25.285
25.345
25.210
25.255
-0.028
25.283
07:38A
Jul 24
25.510
25.540
25.445
25.445
-0.075
25.520
07:38A
QHG - COPPER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 23
3.7550
3.7550
3.7550
3.7550
-0.0075
3.7625
07:39A
Dec 23
3.7560
3.7810
3.7420
3.7785
0.0205
3.7580
07:39A
Jan 24
3.7735
3.7980
3.7650
3.7980
0.0235
3.7745
07:39A
Feb 24
3.7930
3.7935
3.7850
3.7930
0.0040
3.7890
07:39A
Mar 24
3.8020
3.8230
3.7860
3.8205
0.0205
3.8000
07:39A
Apr 24
3.8075
3.8275
3.8075
3.8275
0.0140
3.8135
07:39A
May 24
3.8285
3.8490
3.8145
3.8455
0.0180
3.8275
07:39A
Jun 24
3.8495
3.8495
3.8495
3.8495
0.0090
3.8405
07:39A
Jul 24
3.8525
3.8730
3.8450
3.8730
0.0200
3.8530
07:39A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN MarketWire Headlines
Chevron's Richmond Refinery Flaring Result of Power Outage
11/28 7:40 AM
EIA: Midwest PADD 2 Retail Gasoline Average nears 1yrs Low
11/28 6:58 AM
Oil Rebounds as Traders Assess Potential for OPEC+ Deal
11/28 6:53 AM
EIA: US Retail On-Highway Diesel Price Drops to 17wks Low
11/27 3:53 PM
WTI, Brent Trim Losses as Saudis seek Deeper OPEC+ Cuts
11/27 3:43 PM
CFTC: Speculators, Money Managers again Shed WTI Length
11/27 3:19 PM
Copyright DTN. All rights reserved.
Disclaimer
.