Energies & Metals
Grains
Livestock
Softs
Currencies
Financials
Stock Indexes
Futures
QCL - CRUDE OIL - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 23
81.22
82.48
79.07
79.63
-1.38
81.01
12:02P
Apr 23
81.44
82.69
79.35
79.88
-1.40
81.28
12:02P
May 23
81.58
82.78
79.53
80.05
-1.39
81.44
12:02P
Jun 23
81.44
82.68
79.49
80.01
-1.37
81.38
12:02P
Jul 23
81.27
82.32
79.26
79.76
-1.34
81.10
12:02P
Aug 23
80.90
81.83
78.87
79.32
-1.35
80.67
12:02P
Sep 23
80.20
81.23
78.36
78.80
-1.32
80.12
12:02P
Oct 23
79.65
80.60
77.83
78.18
-1.34
79.52
12:02P
Nov 23
79.23
79.96
77.35
77.35
-1.60
78.95
12:01P
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 23
2.876
2.965
2.832
2.902
-0.042
2.944
12:01P
Mar 23
2.853
2.908
2.747
2.831
-0.017
2.848
12:01P
Apr 23
2.870
2.929
2.776
2.868
-0.003
2.871
12:01P
May 23
2.959
3.020
2.880
2.964
0.003
2.961
12:01P
Jun 23
3.093
3.175
3.044
3.132
0.011
3.121
12:01P
Jul 23
3.265
3.331
3.205
3.286
0.005
3.281
12:01P
Aug 23
3.319
3.370
3.240
3.332
0.009
3.323
12:01P
Sep 23
3.264
3.332
3.204
3.289
0.012
3.277
12:01P
Oct 23
3.342
3.401
3.288
3.356
0.005
3.351
12:01P
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 23
3.3974
3.4361
3.2500
3.2713
-0.1252
3.3965
12:01P
Mar 23
3.2983
3.3408
3.1692
3.1897
-0.1060
3.2957
12:02P
Apr 23
3.1491
3.1911
3.0452
3.0632
-0.0865
3.1497
12:02P
May 23
3.0277
3.0704
2.9425
2.9588
-0.0740
3.0328
12:02P
Jun 23
2.9700
2.9973
2.8851
2.8989
-0.0650
2.9639
12:02P
Jul 23
2.9546
2.9546
2.8644
2.8731
-0.0605
2.9336
12:02P
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 23
2.6100
2.6422
2.5636
2.5838
-0.0283
2.6121
12:01P
Mar 23
2.6189
2.6512
2.5681
2.5862
-0.0304
2.6166
12:01P
Apr 23
2.7743
2.8100
2.7354
2.7535
-0.0214
2.7749
12:01P
May 23
2.7646
2.7900
2.7167
2.7335
-0.0212
2.7547
12:01P
Jun 23
2.7210
2.7453
2.6727
2.6891
-0.0211
2.7102
12:01P
Jul 23
2.6898
2.6923
2.6275
2.6369
-0.0237
2.6606
12:01P
@AC - ETHANOL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 23
2.161
2.161
s
01/26
Mar 23
2.161
2.161
s
01/26
Apr 23
2.161
2.161
s
01/26
May 23
2.161
2.161
s
01/26
Jun 23
2.161
2.161
s
01/26
Jul 23
2.161
2.161
s
01/26
QGC - GOLD - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 23
1929.0
1929.1
Feb 23
1929.3
1935.4
1916.5
1929.3
- 0.7
1930.0
12:01P
Mar 23
1936.8
1943.0
1923.7
1935.8
- 1.8
1937.6
12:02P
Apr 23
1945.8
1952.1
1933.0
1944.9
- 1.8
1946.7
12:02P
Jun 23
1962.7
1968.5
1950.0
1962.0
- 1.5
1963.5
12:02P
Aug 23
1979.8
1981.7
1967.2
1979.0
- 1.2
1980.2
12:02P
QSI - SILVER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 23
23.915
23.930
Feb 23
23.845
23.850
23.500
23.505
-0.432
23.937
12:02P
Mar 23
24.025
24.120
23.390
23.630
-0.390
24.020
12:01P
May 23
24.225
24.315
23.600
23.845
-0.376
24.221
12:02P
Jul 23
24.305
24.305
23.995
24.040
-0.381
24.421
12:02P
Sep 23
24.460
24.460
24.200
24.200
-0.425
24.625
12:02P
QHG - COPPER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 23
4.2670
-0.0430
4.2240
12:01P
Feb 23
4.2540
4.2770
4.1755
4.2205
-0.0460
4.2215
12:02P
Mar 23
4.2820
4.2870
4.1720
4.2205
-0.0470
4.2225
12:02P
Apr 23
4.2670
4.2690
4.1860
4.2270
-0.0430
4.2275
12:02P
May 23
4.2895
4.2940
4.1820
4.2305
-0.0450
4.2320
12:02P
Jun 23
4.2935
4.2960
4.2540
4.2540
-0.0425
4.2350
12:02P
Jul 23
4.2910
4.2910
4.1885
4.2350
-0.0430
4.2350
12:02P
Aug 23
4.2300
4.2300
4.2300
4.2300
-0.0430
4.2350
12:02P
Sep 23
4.2900
4.2900
4.1905
4.2365
-0.0425
4.2360
12:02P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN MarketWire Headlines
Easing Inflation Lifts Consumer Sentiment in Late January
1/27 9:23 AM
US Consumer Sentiment Index
1/27 9:05 AM
Chevron: Downstream Earnings Up on Higher Product Sales
1/27 7:57 AM
Oil Rallies on US Economic Data, Russian Oil Sanctions
1/27 6:57 AM
WTI Tops $81 after US Macro Data Eases Recession Fears
1/26 3:47 PM
LA Cash Jet Fuel Basis over 10cts Stronger in Thin Trade
1/26 3:24 PM
Copyright DTN. All rights reserved.
Disclaimer
.