Energies & Metals
Grains
Livestock
Softs
Currencies
Financials
Stock Indexes
Futures
QCL - CRUDE OIL - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 25
68.19
68.37
67.90
68.28
-0.09
68.37
02:36A
Feb 25
67.86
68.08
67.64
68.01
-0.08
68.09
02:36A
Mar 25
67.69
67.90
67.48
67.77
-0.13
67.90
02:36A
Apr 25
67.55
67.75
67.36
67.70
-0.05
67.75
02:36A
May 25
67.42
67.62
67.27
67.49
-0.15
67.64
02:36A
Jun 25
67.30
67.51
67.12
67.43
-0.09
67.52
02:36A
Jul 25
67.16
67.29
67.00
67.20
-0.18
67.38
02:36A
Aug 25
67.01
67.11
66.86
67.10
-0.12
67.22
02:36A
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 25
3.189
3.189
3.149
3.166
-0.016
3.182
02:36A
Feb 25
3.012
3.012
2.977
2.988
-0.016
3.004
02:36A
Mar 25
2.712
2.714
2.690
2.695
-0.019
2.714
02:36A
Apr 25
2.734
2.734
2.711
2.715
-0.020
2.735
02:36A
May 25
2.841
2.841
2.823
2.825
-0.024
2.849
02:36A
Jun 25
3.029
3.030
3.011
3.015
-0.021
3.036
02:36A
Jul 25
3.213
3.214
3.206
3.206
-0.025
3.231
02:36A
Aug 25
3.278
3.278
3.266
3.266
-0.021
3.287
02:36A
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 25
2.1792
2.1872
2.1697
2.1848
0.0013
2.1835
02:36A
Feb 25
2.1824
2.1899
2.1747
2.1892
0.0012
2.1880
02:36A
Mar 25
2.1738
2.1807
2.1668
2.1775
-0.0012
2.1787
02:36A
Apr 25
2.1651
2.1656
2.1524
2.1621
-0.0028
2.1649
02:36A
May 25
2.1570
2.1570
2.1453
2.1537
-0.0032
2.1569
02:36A
Jun 25
2.1494
2.1523
2.1424
2.1509
-0.0026
2.1535
02:36A
Jul 25
2.1549
2.1587
2.1492
2.1587
-0.0023
2.1610
02:36A
Aug 25
2.1603
2.1664
2.1600
2.1664
-0.0027
2.1691
02:36A
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 25
1.9450
1.9518
1.9359
1.9488
-0.0037
1.9525
02:36A
Feb 25
1.9521
1.9597
1.9444
1.9568
-0.0034
1.9602
02:36A
Mar 25
1.9678
1.9756
1.9612
1.9721
-0.0045
1.9766
02:36A
Apr 25
2.1629
2.1707
2.1582
2.1652
-0.0065
2.1717
02:36A
May 25
2.1677
2.1707
2.1594
2.1672
-0.0063
2.1735
02:36A
Jun 25
2.1526
2.1587
2.1472
2.1565
-0.0048
2.1613
02:36A
Jul 25
2.1292
2.1375
2.1292
2.1375
-0.0031
2.1406
02:36A
Aug 25
2.1024
2.1039
2.1024
2.1039
-0.0094
2.1133
02:36A
@AC - ETHANOL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 25
2.161
2.161
12/09
Feb 25
2.161
2.161
12/09
Mar 25
2.161
2.161
12/09
Apr 25
2.161
2.161
12/09
May 25
2.161
2.161
12/09
Jun 25
2.161
2.161
12/09
Jul 25
2.161
2.161
12/09
Aug 25
2.161
2.161
12/09
QGC - GOLD - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 24
2662.3
2673.8
2661.0
2663.6
- 1.3
2664.9
02:36A
Jan 25
2669.8
2683.0
2669.8
2671.4
- 1.9
2673.3
02:36A
Feb 25
2684.4
2696.9
2680.7
2685.9
0.1
2685.8
02:36A
Apr 25
2703.9
2717.0
2702.9
2706.1
- 0.5
2706.6
02:36A
Jun 25
2725.8
2737.0
2725.7
2728.2
0.1
2728.1
02:36A
Aug 25
2751.7
2748.3
Oct 25
2771.6
2772.1
2766.1
2766.1
- 2.3
2768.4
02:36A
Dec 25
2785.6
2798.9
2785.3
2785.3
- 3.3
2788.6
02:36A
QSI - SILVER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 24
32.105
32.160
32.100
32.160
-0.056
32.216
02:36A
Jan 25
32.170
32.305
32.040
32.105
-0.216
32.321
02:36A
Feb 25
32.460
32.460
32.180
32.230
-0.251
32.481
02:36A
Mar 25
32.460
32.665
32.305
32.395
-0.216
32.611
02:36A
May 25
32.840
32.905
32.600
32.605
-0.265
32.870
02:36A
Jul 25
33.095
33.095
32.860
32.860
-0.271
33.131
02:36A
Sep 25
33.290
33.290
33.270
33.270
-0.116
33.386
02:36A
Dec 25
33.620
33.750
33.490
33.490
-0.258
33.748
02:36A
QHG - COPPER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 24
4.2050
4.2195
4.1945
4.1945
-0.0290
4.2235
02:36A
Jan 25
4.2250
4.2325
4.2025
4.2025
-0.0375
4.2400
02:36A
Feb 25
4.2540
4.2550
4.2215
4.2220
-0.0360
4.2580
02:36A
Mar 25
4.2600
4.2745
4.2325
4.2420
-0.0335
4.2755
02:36A
Apr 25
4.2765
4.2910
May 25
4.2845
4.3005
4.2615
4.2700
-0.0325
4.3025
02:36A
Jun 25
4.3110
4.3170
Jul 25
4.3120
4.3220
4.2860
4.2860
-0.0395
4.3255
02:36A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN MarketWire Headlines
KMI expects Adjusted EBITDA of $8.3B in 2025
12/9 5:57 PM
Casey's General Stores Q2 Total Fuel Gallons Sold up 6.2%%
12/9 5:23 PM
EIA: On-Highway Retail Diesel Lowest since End of Sept. 20
12/9 4:47 PM
Oil futures rose, despite Saudi Arabia cutting OSPs
12/9 3:58 PM
Gasoline Tax to Rise 2.6 Cents in January
12/9 2:43 PM
Oil futures climb on China's monetary policy shift
12/9 8:36 AM
Copyright DTN. All rights reserved.
Disclaimer
.