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
98.92
106.75
97.50
106.55
6.43
100.12
02:34A
Jun 26
90.15
97.34
88.70
96.87
5.99
90.88
02:34A
Jul 26
83.50
89.88
82.55
89.29
5.08
84.21
02:34A
Aug 26
79.10
84.27
78.18
83.70
4.15
79.55
02:34A
Sep 26
75.77
80.32
75.19
79.66
3.40
76.26
02:34A
Oct 26
73.76
77.36
73.00
76.73
2.88
73.85
02:34A
Nov 26
72.03
75.55
71.66
74.94
2.56
72.38
02:34A
Dec 26
71.29
74.39
70.75
73.71
2.32
71.39
02:34A
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
2.813
2.889
2.810
2.858
0.039
2.819
02:33A
Jun 26
2.936
3.006
2.936
2.983
0.044
2.939
02:34A
Jul 26
3.170
3.232
3.170
3.214
0.045
3.169
02:34A
Aug 26
3.240
3.299
3.240
3.283
0.046
3.237
02:34A
Sep 26
3.223
3.282
3.223
3.266
0.049
3.217
02:34A
Oct 26
3.292
3.353
3.292
3.335
0.051
3.284
02:34A
Nov 26
3.616
3.665
3.615
3.646
0.054
3.592
02:33A
Dec 26
4.401
4.486
4.401
4.456
0.064
4.392
02:34A
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
4.0343
4.4214
3.9858
4.3709
0.3141
4.0568
02:34A
Jun 26
3.6618
4.0371
3.6600
3.9920
0.2768
3.7152
02:34A
Jul 26
3.3978
3.6518
3.3917
3.5983
0.1727
3.4256
02:34A
Aug 26
3.2205
3.4195
3.2160
3.3843
0.1390
3.2453
02:34A
Sep 26
3.1199
3.2983
3.1199
3.2731
0.1338
3.1393
02:34A
Oct 26
3.0600
3.1879
3.0600
3.1861
0.1331
3.0530
02:34A
Nov 26
2.9897
3.0868
2.9897
3.0868
0.1226
2.9642
02:34A
Dec 26
2.8659
3.0098
2.8632
2.9662
0.0907
2.8755
02:33A
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3.0848
3.2853
3.0372
3.2821
0.1907
3.0914
02:34A
Jun 26
2.9355
3.1300
2.9058
3.1249
0.1681
2.9568
02:34A
Jul 26
2.8149
2.9816
2.7817
2.9770
0.1501
2.8269
02:34A
Aug 26
2.6982
2.8437
2.6753
2.8358
0.1235
2.7123
02:34A
Sep 26
2.5780
2.7140
2.5661
2.7027
0.1016
2.6011
02:34A
Oct 26
2.3563
2.4696
2.3563
2.4565
0.0807
2.3758
02:34A
Nov 26
2.2593
2.3456
2.2593
2.3456
0.0692
2.2764
02:34A
Dec 26
2.1835
2.2748
2.1688
2.2533
0.0558
2.1975
02:33A
@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
4764.9
4784.4
4558.9
4617.0
-166.2
4783.2
02:34A
May 26
4767.3
4806.9
4567.4
4632.8
-163.3
4796.1
02:34A
Jun 26
4783.0
4825.9
4580.4
4655.4
-157.7
4813.1
02:34A
Jul 26
4812.2
4834.5
4619.6
4647.2
-183.7
4830.9
02:34A
Aug 26
4820.8
4860.5
4617.5
4689.4
-160.4
4849.8
02:34A
Sep 26
4813.5
4866.9
Oct 26
4882.1
4882.1
4650.0
4713.0
-170.8
4883.8
02:34A
Nov 26
4879.7
4900.7
QSI - SILVER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
73.715
73.715
72.645
73.135
-2.732
75.867
02:34A
May 26
75.150
75.985
69.660
71.300
-4.778
76.078
02:34A
Jun 26
75.575
76.080
70.020
71.385
-4.983
76.368
02:34A
Jul 26
75.645
76.490
70.230
71.765
-4.894
76.659
02:34A
Aug 26
72.900
72.900
71.090
71.150
-5.819
76.969
02:34A
Sep 26
76.650
76.750
71.280
72.245
-4.997
77.242
02:34A
Oct 26
71.460
77.502
Nov 26
74.230
77.782
QHG - COPPER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
5.6265
5.6240
May 26
5.6260
5.6375
5.5320
5.5605
-0.0860
5.6465
02:34A
Jun 26
5.6575
5.6580
5.5630
5.5640
-0.1095
5.6735
02:34A
Jul 26
5.6755
5.6885
5.5875
5.6090
-0.0905
5.6995
02:34A
Aug 26
5.7270
5.7275
Sep 26
5.7335
5.7430
5.6435
5.6645
-0.0905
5.7550
02:34A
Oct 26
5.7575
5.7580
5.7575
5.7580
-0.0245
5.7825
02:34A
Nov 26
5.7845
5.7845
5.7845
5.7845
-0.0260
5.8105
02:34A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN MarketWire Headlines
Colonial Pipeline Notional Values
4/1 4:50 PM
Chicago Jet Fuel Basis Above 3-Year High
4/1 4:50 PM
Analysis-E15 Seen as Price Relief, Buffer to USWC Gasoline
4/1 3:57 PM
Colonial Pipeline Notional Values
4/1 3:39 PM
Group 3 Q Jet Heard Talked at -$0.25 vs May NYMEX ULSD fut
4/1 2:48 PM
Oil Begins April Lower as Trump Signals End to Iran War
4/1 1:45 PM
Copyright DTN. All rights reserved.
Disclaimer
.