Energies & Metals
Grains
Livestock
Softs
Currencies
Financials
Stock Indexes
Futures
QCL - CRUDE OIL - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 25
61.70
62.34
61.25
61.31
-0.31
61.62
03:17A
Jul 25
61.22
61.86
60.78
60.84
-0.31
61.15
03:17A
Aug 25
60.75
61.33
60.30
60.33
-0.33
60.66
03:17A
Sep 25
60.23
60.81
59.85
59.91
-0.30
60.21
03:18A
Oct 25
59.91
60.49
59.52
59.59
-0.30
59.89
03:18A
Nov 25
59.81
60.30
59.38
59.39
-0.35
59.74
03:18A
Dec 25
59.73
60.25
59.33
59.40
-0.31
59.71
03:18A
Jan 26
59.65
59.71
59.62
59.64
-0.11
59.75
03:18A
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 25
3.372
3.373
3.331
3.339
-0.023
3.362
03:17A
Jul 25
3.728
3.734
3.693
3.706
-0.011
3.717
03:17A
Aug 25
3.820
3.827
3.788
3.802
-0.009
3.811
03:17A
Sep 25
3.809
3.811
3.777
3.786
-0.012
3.798
03:18A
Oct 25
3.886
3.891
3.854
3.864
-0.012
3.876
03:18A
Nov 25
4.229
4.237
4.205
4.216
-0.006
4.222
03:18A
Dec 25
4.738
4.738
4.714
4.723
-0.003
4.726
03:18A
Jan 26
5.027
5.030
5.003
5.013
-0.003
5.016
03:18A
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 25
2.1672
2.1820
2.1459
2.1459
-0.0201
2.1660
03:17A
Jul 25
2.1082
2.1222
2.0877
2.0877
-0.0230
2.1107
03:17A
Aug 25
2.0892
2.1019
2.0714
2.0714
-0.0212
2.0926
03:17A
Sep 25
2.0909
2.1032
2.0726
2.0734
-0.0204
2.0938
03:17A
Oct 25
2.0970
2.1083
2.0789
2.0789
-0.0200
2.0989
03:17A
Nov 25
2.0998
2.0998
2.0834
2.0834
-0.0170
2.1004
03:18A
Dec 25
2.0977
2.1069
2.0784
2.0784
-0.0201
2.0985
03:18A
Jan 26
2.0999
2.0999
2.0861
2.0861
-0.0142
2.1003
03:18A
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 25
2.1347
2.1496
2.1197
2.1242
-0.0102
2.1344
03:18A
Jul 25
2.0907
2.1086
2.0782
2.0833
-0.0111
2.0944
03:18A
Aug 25
2.0582
2.0711
2.0424
2.0464
-0.0112
2.0576
03:18A
Sep 25
2.0180
2.0295
2.0024
2.0059
-0.0107
2.0166
03:18A
Oct 25
1.8641
1.8723
1.8474
1.8553
-0.0050
1.8603
03:18A
Nov 25
1.8051
1.8201
1.7980
1.7999
-0.0090
1.8089
03:18A
Dec 25
1.7718
1.7837
1.7606
1.7634
-0.0092
1.7726
03:18A
Jan 26
1.7700
1.7700
1.7497
1.7605
-0.0424
1.7580
s
03:18A
@AC - ETHANOL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 25
2.161
2.161
Jul 25
2.161
2.161
Aug 25
2.161
2.161
Sep 25
2.161
2.161
Oct 25
2.161
2.161
Nov 25
2.161
2.161
Dec 25
2.161
2.161
Jan 26
2.161
2.161
QGC - GOLD - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
3227.7
3228.1
3193.4
3193.4
- 27.3
3220.7
03:17A
Jun 25
3243.5
3255.8
3198.5
3200.5
- 26.1
3226.6
03:17A
Jul 25
3261.0
3267.0
3218.0
3218.0
- 21.7
3239.7
03:17A
Aug 25
3271.6
3282.8
3226.2
3230.1
- 24.0
3254.1
03:18A
Sep 25
3284.1
3284.1
3253.3
3253.3
- 15.1
3268.4
03:18A
Oct 25
3300.0
3307.7
3255.0
3256.9
- 24.3
3281.2
03:18A
Nov 25
3318.8
3318.8
3296.0
3299.0
3.6
3295.4
03:18A
Dec 25
3325.0
3333.3
3281.4
3283.2
- 24.7
3307.9
03:18A
QSI - SILVER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
32.195
32.195
32.195
32.195
-0.286
32.481
03:18A
Jun 25
32.685
32.695
32.250
32.250
-0.299
32.549
03:18A
Jul 25
32.795
32.865
32.340
32.365
-0.315
32.680
03:18A
Aug 25
32.985
33.000
32.495
32.495
-0.335
32.830
03:18A
Sep 25
33.125
33.155
32.645
32.650
-0.331
32.981
03:18A
Oct 25
32.545
33.125
Nov 25
33.445
33.264
Dec 25
33.535
33.550
33.240
33.240
-0.153
33.393
03:18A
QHG - COPPER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
4.6210
4.6225
4.6210
4.6225
-0.0220
4.6445
03:18A
Jun 25
4.6675
4.6690
4.6390
4.6390
-0.0180
4.6570
03:18A
Jul 25
4.6820
4.6980
4.6040
4.6070
-0.0765
4.6835
03:18A
Aug 25
4.7315
4.7095
Sep 25
4.7360
4.7475
4.6570
4.6570
-0.0770
4.7340
03:18A
Oct 25
4.7215
4.7595
Nov 25
4.8215
4.7820
Dec 25
4.8005
4.8005
4.7205
4.7220
-0.0750
4.7970
03:18A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN MarketWire Headlines
AAR: Weekly US Petroleum, Product Carloads Dropped Last Wk
5/15 2:51 PM
EIA reports 110 Bcf Injection in US Natural Gas Storage
5/15 10:38 AM
EIA: Crude Oil Stocks Rise, Distillate Stocks at 20YR Low
5/15 8:49 AM
Oil Drops on Potential Iran Deal, Global Glut Projections
5/15 8:43 AM
EIA: US Propane/Propylene Stocks Fell by 27.4%% Year-over-Y
5/14 10:42 AM
EIA: U.S. Commercial Crude Stocks Build by 3.5M Bbl Last W
5/14 10:41 AM
Copyright DTN. All rights reserved.
Disclaimer
.