Energies & Metals
Grains
Livestock
Softs
Currencies
Financials
Stock Indexes
Futures
QCL - CRUDE OIL - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 21
61.29
63.37
60.97
63.10
1.43
61.67
11:49A
May 21
61.07
63.13
60.77
62.86
1.43
61.43
11:49A
Jun 21
60.64
62.65
60.34
62.39
1.43
60.96
11:50A
Jul 21
60.06
62.02
59.80
61.80
1.43
60.37
11:50A
Aug 21
59.56
61.36
59.20
61.13
1.41
59.72
11:50A
Sep 21
58.84
60.72
58.60
60.48
1.41
59.07
11:50A
Oct 21
58.20
60.09
58.03
59.87
1.41
58.46
11:50A
Nov 21
57.53
59.53
57.52
59.33
1.42
57.91
11:50A
Dec 21
57.29
59.04
57.04
58.85
1.42
57.43
11:49A
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 21
2.878
2.882
2.829
2.867
-0.012
2.879
11:49A
Apr 21
2.866
2.868
2.815
2.827
-0.030
2.857
11:50A
May 21
2.895
2.895
2.847
2.854
-0.031
2.885
11:50A
Jun 21
2.937
2.937
2.897
2.903
-0.030
2.933
11:50A
Jul 21
2.985
2.985
2.946
2.952
-0.030
2.982
11:50A
Aug 21
2.999
3.003
2.962
2.968
-0.030
2.998
11:50A
Sep 21
2.988
2.990
2.949
2.956
-0.030
2.986
11:50A
Oct 21
2.999
3.001
2.959
2.966
-0.030
2.996
11:50A
Nov 21
3.052
3.052
3.015
3.021
-0.030
3.051
11:50A
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 21
1.8648
1.9089
1.8570
1.8986
0.0306
1.8680
11:50A
Apr 21
1.8575
1.9014
1.8472
1.8913
0.0304
1.8609
11:50A
May 21
1.8471
1.8900
1.8365
1.8822
0.0318
1.8504
11:50A
Jun 21
1.8406
1.8827
1.8316
1.8750
0.0314
1.8436
11:50A
Jul 21
1.8355
1.8781
1.8264
1.8705
0.0312
1.8393
11:50A
Aug 21
1.8276
1.8724
1.8276
1.8678
0.0312
1.8366
11:50A
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 21
1.8586
1.9000
1.8486
1.8867
0.0281
1.8586
11:50A
Apr 21
1.9395
1.9837
1.9294
1.9691
0.0266
1.9425
11:50A
May 21
1.9281
1.9748
1.9207
1.9622
0.0289
1.9333
11:50A
Jun 21
1.9082
1.9590
1.9073
1.9487
0.0311
1.9176
11:50A
Jul 21
1.8858
1.9355
1.8858
1.9266
0.0313
1.8953
11:50A
Aug 21
1.8708
1.9058
1.8708
1.8986
0.0299
1.8687
11:50A
@AC - ETHANOL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 21
1.690
1.690
s
09:14A
Apr 21
1.749
1.729
s
09:14A
May 21
1.700
1.700
s
09:16A
Jun 21
1.686
1.686
s
02/23
Jul 21
1.686
1.686
s
02/23
Aug 21
1.360
1.686
s
07:36A
QGC - GOLD - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 21
1805.8
1805.8
1799.0
1799.0
- 5.4
1804.4
11:50A
Mar 21
1805.0
1810.7
1782.0
1797.6
- 7.2
1804.8
11:50A
Apr 21
1805.0
1813.0
1782.2
1799.0
- 6.9
1805.9
11:50A
Jun 21
1807.9
1815.0
1785.0
1801.2
- 7.4
1808.6
11:50A
Aug 21
1810.5
1814.8
1787.9
1805.0
- 5.5
1810.5
11:50A
Oct 21
1813.0
1816.0
1791.5
1810.4
- 1.5
1811.9
11:50A
QSI - SILVER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 21
28.100
27.686
Mar 21
27.715
28.005
27.365
27.805
0.117
27.688
11:50A
Apr 21
27.760
28.000
27.420
27.855
0.138
27.717
11:50A
May 21
27.785
28.065
27.415
27.875
0.133
27.742
11:50A
Jul 21
27.810
28.055
27.480
27.925
0.153
27.772
11:50A
Sep 21
27.835
28.030
27.515
27.925
0.143
27.782
11:50A
QHG - COPPER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 21
4.2200
4.2200
4.2200
4.2200
0.0325
4.1875
11:50A
Mar 21
4.2145
4.2745
4.1395
4.2745
0.0960
4.1785
11:50A
Apr 21
4.2080
4.2810
4.1460
4.2810
0.0960
4.1850
11:50A
May 21
4.2205
4.2840
4.1480
4.2840
0.0965
4.1875
11:50A
Jun 21
4.2080
4.2800
4.1500
4.2800
0.0940
4.1860
11:50A
Jul 21
4.2120
4.2800
4.1435
4.2800
0.0950
4.1850
11:50A
Aug 21
4.1845
4.1840
Sep 21
4.2155
4.2700
4.1375
4.2700
0.0925
4.1775
11:50A
Oct 21
4.2025
4.2025
4.2025
4.2025
0.0325
4.1700
11:50A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN MarketWire Headlines
Group ULSD Basis continues to Strengthen amid Output Drop
2/24 11:57 AM
Conway Spot Propane Surge continues, Price Spikes on Draw
2/24 11:31 AM
Oil Futures Shrug at Crude Build, US Output DN 1.1M Bpd
2/24 11:28 AM
EIA: Domestic Ethanol Production Plummeted 27.8%% Last Week
2/24 10:40 AM
EIA: US Propane/Propylene Output Nosedives 40%% due to Uri
2/24 10:35 AM
EST EIA: Gasoline Demand Dn 1.200M Bpd to 7.207M Bpd
2/24 9:30 AM
Copyright DTN. All rights reserved.
Disclaimer
.