Energies & Metals
Grains
Livestock
Softs
Currencies
Financials
Stock Indexes
Futures
QCL - CRUDE OIL - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 25
66.73
67.01
65.42
66.64
-0.14
66.38
s
04:01P
Sep 25
65.49
65.79
64.38
65.39
-0.18
65.19
s
04:01P
Oct 25
64.53
64.74
63.50
64.31
-0.18
64.19
s
04:01P
Nov 25
64.00
64.06
62.94
63.63
-0.18
63.53
s
04:01P
Dec 25
63.48
63.61
62.56
63.21
-0.18
63.09
s
04:01P
Jan 26
63.22
63.29
62.38
62.93
-0.18
62.85
s
04:01P
Feb 26
63.06
63.18
62.28
62.83
-0.19
62.70
s
04:01P
Mar 26
62.99
63.06
62.22
62.64
-0.19
62.61
s
04:01P
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 25
3.519
3.598
3.491
3.556
0.028
3.551
s
04:01P
Sep 25
3.556
3.631
3.527
3.588
0.027
3.585
s
04:01P
Oct 25
3.684
3.747
3.651
3.704
0.027
3.705
s
04:01P
Nov 25
4.082
4.117
4.042
4.081
0.010
4.088
s
04:01P
Dec 25
4.693
4.717
4.638
4.665
-0.008
4.677
s
04:01P
Jan 26
4.994
5.018
4.942
4.967
-0.011
4.977
s
04:01P
Feb 26
4.685
4.701
4.632
4.652
-0.011
4.663
s
04:01P
Mar 26
4.198
4.222
4.167
4.193
-0.006
4.192
s
04:01P
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 25
2.4130
2.4195
2.3554
2.3945
-0.0137
2.3915
s
04:00P
Sep 25
2.3853
2.3915
2.3350
2.3694
-0.0113
2.3672
s
04:00P
Oct 25
2.3580
2.3646
2.3153
2.3464
-0.0085
2.3443
s
04:00P
Nov 25
2.3237
2.3300
2.2852
2.3139
-0.0069
2.3122
s
04:00P
Dec 25
2.2850
2.2888
2.2469
2.2737
-0.0067
2.2722
s
04:00P
Jan 26
2.2734
2.2744
2.2352
2.2618
-0.0068
2.2583
s
04:00P
Feb 26
2.2594
2.2594
2.2242
2.2498
-0.0067
2.2460
s
04:00P
Mar 26
2.2346
2.2346
2.2015
2.2235
-0.0072
2.2210
s
04:00P
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 25
2.1719
2.1774
2.1287
2.1520
-0.0256
2.1440
s
04:00P
Sep 25
2.1289
2.1308
2.0888
2.1091
-0.0219
2.1014
s
04:00P
Oct 25
1.9722
1.9735
1.9361
1.9556
-0.0178
1.9477
s
04:00P
Nov 25
1.9197
1.9200
1.8850
1.9046
-0.0156
1.8971
s
04:00P
Dec 25
1.8827
1.8831
1.8496
1.8690
-0.0139
1.8619
s
04:00P
Jan 26
1.8685
1.8685
1.8368
1.8547
-0.0134
1.8482
s
04:00P
Feb 26
1.8626
1.8639
1.8446
1.8620
-0.0135
1.8548
s
04:00P
Mar 26
1.8911
1.8911
1.8648
1.8740
-0.0138
1.8743
s
04:00P
@AC - @ACF0 - UNKNOWN
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 30
QGC - GOLD - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
3341.2
3352.9
3329.5
3352.9
22.7
3352.5
s
04:00P
Aug 25
3330.5
3385.8
3326.1
3354.2
22.4
3359.1
s
04:00P
Sep 25
3346.5
3400.0
3341.4
3370.1
22.3
3373.7
s
04:00P
Oct 25
3360.7
3413.0
3354.3
3382.3
22.3
3386.9
s
04:00P
Nov 25
3383.8
3419.8
3372.8
3404.0
22.3
3402.1
s
04:00P
Dec 25
3386.0
3441.5
3382.3
3410.0
22.3
3415.2
s
04:00P
Jan 26
3426.4
22.2
3429.3
s
04:00P
Feb 26
3421.7
3469.0
3409.7
3438.2
22.1
3442.2
s
04:00P
QSI - SILVER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
37.970
38.055
37.790
37.880
0.019
37.853
s
04:01P
Aug 25
37.855
38.200
37.600
37.945
0.013
37.942
s
04:01P
Sep 25
37.985
38.380
37.750
38.125
0.009
38.119
s
04:01P
Oct 25
38.405
38.520
38.125
38.280
0.008
38.274
s
04:01P
Nov 25
38.570
0.009
38.442
s
04:01P
Dec 25
38.460
38.840
38.235
38.610
0.008
38.596
s
04:01P
Jan 26
38.540
38.540
38.540
38.540
0.002
38.756
s
04:01P
Feb 26
38.920
39.055
38.580
39.055
0.008
38.905
s
04:01P
QHG - COPPER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
5.4900
5.5140
5.4450
5.4895
-0.0495
5.4965
s
04:01P
Aug 25
5.4955
5.5310
5.4595
5.4895
-0.0495
5.5035
s
04:01P
Sep 25
5.5155
5.5665
5.4680
5.5185
-0.0515
5.5260
s
04:01P
Oct 25
5.5490
5.5765
5.4990
5.5460
-0.0525
5.5460
s
04:01P
Nov 25
5.5695
5.5695
5.5690
5.5690
-0.0535
5.5715
s
04:01P
Dec 25
5.5945
5.6335
5.5380
5.5835
-0.0530
5.5945
s
04:01P
Jan 26
5.5810
5.5810
5.5810
5.5810
-0.0535
5.6115
s
04:01P
Feb 26
5.5955
5.5955
5.5955
5.5955
-0.0535
5.6295
s
04:01P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN MarketWire Headlines
Kinder Morgan Inc. Q2 Net Income Up 24%% YoY at $715M
7/16 3:53 PM
Benchmark Crude Oil Futures Slip, Move Off Session Lows
7/16 3:12 PM
AAR: Weekly US Petroleum, Product Carloads Up WoW,Down YoY
7/16 12:56 PM
EIA: PADD 1 Gasoline Stocks Hit 18Wk High, Imports 14Wk Lo
7/16 12:56 PM
EIA: Midwest Distillate Supply Rose to 11Wk High Last Week
7/16 11:09 AM
EIA: Gulf Coast Distillate Supplies Post 1st Build in 4Wks
7/16 10:55 AM
Copyright DTN. All rights reserved.
Disclaimer
.