Energies & Metals
Grains
Livestock
Softs
Currencies
Financials
Stock Indexes
Futures
QCL - CRUDE OIL - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 25
71.18
71.79
71.04
71.37
0.34
71.03
07:05A
Apr 25
70.88
71.49
70.72
71.08
0.34
70.74
07:05A
May 25
70.37
71.04
70.30
70.69
0.35
70.34
07:05A
Jun 25
69.85
70.54
69.85
70.24
0.35
69.89
07:05A
Jul 25
69.38
70.05
69.38
69.80
0.38
69.42
07:05A
Aug 25
68.91
69.54
68.91
69.31
0.37
68.94
07:04A
Sep 25
68.40
69.07
68.40
68.83
0.37
68.46
07:04A
Oct 25
68.12
68.54
68.11
68.35
0.35
68.00
07:04A
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 25
3.355
3.399
3.303
3.398
0.038
3.360
07:04A
Apr 25
3.350
3.397
3.304
3.397
0.038
3.359
07:04A
May 25
3.421
3.470
3.380
3.469
0.035
3.434
07:04A
Jun 25
3.593
3.640
3.556
3.640
0.033
3.607
07:04A
Jul 25
3.768
3.812
3.733
3.812
0.030
3.782
07:04A
Aug 25
3.822
3.864
3.788
3.864
0.027
3.837
07:04A
Sep 25
3.797
3.834
3.762
3.825
0.015
3.810
07:04A
Oct 25
3.853
3.895
3.820
3.895
0.027
3.868
07:04A
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 25
2.3822
2.3974
2.3790
2.3838
-0.0004
2.3842
07:05A
Apr 25
2.3335
2.3482
2.3317
2.3369
-0.0003
2.3372
07:05A
May 25
2.2954
2.3113
2.2954
2.3001
-0.0010
2.3011
07:05A
Jun 25
2.2752
2.2871
2.2726
2.2775
0.0008
2.2767
07:05A
Jul 25
2.2665
2.2787
2.2640
2.2700
0.0011
2.2689
07:05A
Aug 25
2.2627
2.2731
2.2616
2.2664
0.0010
2.2654
07:05A
Sep 25
2.2642
2.2709
2.2636
2.2680
0.0003
2.2677
07:05A
Oct 25
2.2727
2.2727
2.2727
2.2727
0.0027
2.2700
07:05A
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 25
2.0478
2.0726
2.0448
2.0630
0.0123
2.0507
07:06A
Apr 25
2.2819
2.3043
2.2812
2.2942
0.0090
2.2852
07:06A
May 25
2.2832
2.3040
2.2832
2.2954
0.0094
2.2860
07:04A
Jun 25
2.2689
2.2894
2.2689
2.2807
0.0086
2.2721
07:04A
Jul 25
2.2425
2.2618
2.2425
2.2544
0.0089
2.2455
07:04A
Aug 25
2.2069
2.2238
2.2066
2.2157
0.0073
2.2084
07:04A
Sep 25
2.1604
2.1696
2.1586
2.1696
0.0108
2.1588
07:04A
Oct 25
1.9943
2.0083
1.9942
2.0035
0.0074
1.9961
07:05A
@AC - ETHANOL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 25
2.161
2.161
02/05
Apr 25
2.161
2.161
02/05
May 25
2.161
2.161
02/05
Jun 25
2.161
2.161
02/05
Jul 25
2.161
2.161
02/05
Aug 25
2.161
2.161
02/05
Sep 25
2.161
2.161
02/05
Oct 25
2.161
2.161
02/05
QGC - GOLD - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 25
2865.2
2871.7
2851.0
2865.5
- 6.1
2871.6
07:04A
Mar 25
2873.0
2880.8
2858.6
2871.5
- 9.1
2880.6
07:04A
Apr 25
2885.0
2894.2
2870.4
2886.1
- 6.9
2893.0
07:04A
Jun 25
2910.4
2919.0
2896.5
2910.5
- 7.9
2918.4
07:04A
Aug 25
2934.1
2941.4
2920.0
2934.9
- 7.4
2942.3
07:04A
Oct 25
2958.1
2961.9
2945.4
2956.8
- 9.1
2965.9
07:04A
Dec 25
2983.0
2989.3
2971.0
2987.6
- 1.8
2989.4
07:04A
Feb 26
2992.7
3013.1
QSI - SILVER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 25
32.500
32.500
32.440
32.440
-0.417
32.857
07:04A
Mar 25
32.755
32.915
32.325
32.585
-0.391
32.976
07:04A
Apr 25
33.015
33.015
32.600
32.765
-0.345
33.110
07:04A
May 25
33.090
33.200
32.625
32.845
-0.422
33.267
07:04A
Jul 25
33.335
33.475
32.940
33.160
-0.378
33.538
07:04A
Sep 25
33.425
33.425
33.425
33.425
-0.373
33.798
07:04A
Dec 25
33.990
33.990
33.735
33.815
-0.351
34.166
07:04A
Jan 26
34.240
34.319
QHG - COPPER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 25
4.4885
4.4920
4.4615
4.4615
0.0270
4.4345
07:04A
Mar 25
4.4370
4.5095
4.4370
4.4675
0.0235
4.4440
07:04A
Apr 25
4.5000
4.5255
4.4795
4.4890
0.0255
4.4635
07:04A
May 25
4.4775
4.5460
4.4750
4.5090
0.0260
4.4830
07:04A
Jun 25
4.5540
4.5580
4.5540
4.5570
0.0565
4.5005
07:04A
Jul 25
4.5075
4.5745
4.5075
4.5450
0.0295
4.5155
07:04A
Aug 25
4.4525
4.5320
Sep 25
4.5350
4.6025
4.5350
4.5700
0.0265
4.5435
07:04A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN MarketWire Headlines
Gulf, Midwest Spot Propane Mixed; Oil Futures Erode Furthe
2/5 4:47 PM
Correction: EIA: US Propane/Propylene Stocks DN 7%%
2/5 3:30 PM
AAR: Weekly US Petroleum, Product Carloads Up vs Yr Ago
2/5 2:45 PM
Oil Futures Fell Due to a Build in Crude, Gasoline Stocks
2/5 2:44 PM
US Crude Stocks Rose 8.7M Bbl Amid Higher Imports, Refiner
2/5 10:44 AM
Oil Futures Declined on Crude Inventory Build Last Wk
2/5 10:40 AM
Copyright DTN. All rights reserved.
Disclaimer
.