Energies & Metals
Grains
Livestock
Softs
Currencies
Financials
Stock Indexes
Futures
QCL - CRUDE OIL - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
105.07
106.86
100.83
102.48
- 0.40
102.88
03:23A
Jun 26
97.95
99.65
94.13
96.05
0.03
96.02
03:23A
Jul 26
92.24
93.62
88.83
90.55
0.04
90.51
03:23A
Aug 26
87.42
88.68
84.67
86.12
-0.10
86.22
03:23A
Sep 26
83.75
84.58
81.28
82.55
-0.23
82.78
03:23A
Oct 26
80.56
81.31
78.65
79.47
-0.56
80.03
03:23A
Nov 26
79.09
79.24
76.97
77.78
-0.41
78.19
03:23A
Dec 26
77.26
77.74
75.58
76.52
-0.32
76.84
03:23A
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
2.887
2.901
2.803
2.834
-0.053
2.887
03:22A
Jun 26
3.045
3.052
2.958
2.985
-0.050
3.035
03:22A
Jul 26
3.300
3.310
3.228
3.251
-0.042
3.293
03:23A
Aug 26
3.382
3.392
3.316
3.336
-0.041
3.377
03:23A
Sep 26
3.360
3.370
3.293
3.314
-0.040
3.354
03:23A
Oct 26
3.424
3.434
3.358
3.378
-0.041
3.419
03:23A
Nov 26
3.766
3.766
3.696
3.712
-0.037
3.749
03:23A
Dec 26
4.597
4.601
4.578
4.587
-0.041
4.628
03:23A
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
4.4679
4.4679
4.2503
4.2545
-0.1098
4.3643
03:23A
May 26
4.2801
4.3497
4.1265
4.1497
-0.0560
4.2057
03:23A
Jun 26
3.8759
3.9268
3.7674
3.7890
-0.0202
3.8092
03:23A
Jul 26
3.5985
3.6408
3.5136
3.5256
-0.0262
3.5518
03:23A
Aug 26
3.4477
3.4513
3.3536
3.3643
-0.0220
3.3863
03:23A
Sep 26
3.3233
3.3381
3.2616
3.2711
-0.0064
3.2775
03:23A
Oct 26
3.2242
3.2242
3.1616
3.1846
-0.0039
3.1885
03:23A
Nov 26
3.1297
3.1297
3.0691
3.0918
-0.0055
3.0973
03:23A
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
3.3990
3.3990
3.3536
3.3536
0.0021
3.3515
03:23A
May 26
3.3109
3.3854
3.2108
3.2648
0.0050
3.2598
03:23A
Jun 26
3.1583
3.2364
3.0773
3.1289
0.0032
3.1257
03:23A
Jul 26
3.0085
3.0845
2.9431
2.9884
0.0031
2.9853
03:23A
Aug 26
2.8872
2.9436
2.8181
2.8586
0.0012
2.8574
03:23A
Sep 26
2.7620
2.7972
2.7005
2.7293
-0.0043
2.7336
03:23A
Oct 26
2.5672
2.5690
2.4851
2.5022
-0.0104
2.5126
03:23A
Nov 26
2.4216
2.4519
2.3719
2.3856
-0.0191
2.4047
03:23A
@AC - @ACF0 - UNKNOWN
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 30
QGC - GOLD - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
4510.0
4616.5
4508.6
4568.6
42.6
4526.0
03:23A
May 26
4527.4
4632.2
4496.7
4585.1
43.4
4541.7
03:23A
Jun 26
4538.9
4649.5
4510.0
4595.8
38.3
4557.5
03:23A
Jul 26
4567.1
4660.2
4567.1
4613.3
39.4
4573.9
03:23A
Aug 26
4575.4
4683.6
4544.9
4633.9
42.2
4591.7
03:23A
Sep 26
4635.0
4635.0
4635.0
4635.0
27.2
4607.8
03:23A
Oct 26
4610.2
4703.0
4610.2
4665.0
41.3
4623.7
03:23A
Nov 26
4652.4
4691.7
4652.4
4691.7
51.4
4640.3
03:23A
QSI - SILVER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
72.555
72.885
72.555
72.885
2.561
70.324
03:23A
May 26
70.245
73.710
69.100
73.130
2.561
70.569
03:23A
Jun 26
70.680
73.880
69.845
73.550
2.717
70.833
03:23A
Jul 26
70.620
74.260
69.650
73.720
2.624
71.096
03:23A
Aug 26
70.905
73.375
70.905
73.375
2.010
71.365
03:23A
Sep 26
72.660
74.360
72.660
73.005
1.386
71.619
03:23A
Oct 26
71.460
71.863
Nov 26
72.350
74.230
72.350
74.230
2.117
72.113
03:23A
QHG - COPPER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
5.4835
5.4835
5.4835
5.4835
0.0075
5.4760
03:23A
May 26
5.4865
5.5490
5.4645
5.5245
0.0225
5.5020
03:23A
Jun 26
5.5100
5.5745
5.5100
5.5650
0.0360
5.5290
03:23A
Jul 26
5.5425
5.6005
5.5200
5.5820
0.0275
5.5545
03:23A
Aug 26
5.6205
5.6205
5.6205
5.6205
0.0385
5.5820
03:23A
Sep 26
5.5950
5.6550
5.5785
5.6375
0.0275
5.6100
03:23A
Oct 26
5.6385
5.6385
5.6385
5.6385
0.0010
5.6375
03:23A
Nov 26
5.6565
5.6655
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN MarketWire Headlines
Colonial Pipeline Notional Values
3/30 4:55 PM
Chicago Jet Basis Jumps 45cts, Highest Since October
3/30 4:51 PM
Colonial Pipeline Notional Values
3/30 3:52 PM
PNW Sub Oct Prem Basis Spikes by 13cts, Hits 10-Mo High
3/30 2:55 PM
Oil Above $100 on Uncertainty Over Next Phase of Iran War
3/30 2:55 PM
Colonial Pipeline Notional Values
3/30 1:39 PM
Copyright DTN. All rights reserved.
Disclaimer
.