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
112.62
117.63
111.28
113.99
1.58
112.41
12:49P
Jun 26
98.35
101.17
97.06
99.79
1.32
98.47
12:49P
Jul 26
90.40
92.07
89.36
91.15
0.91
90.24
12:49P
Aug 26
83.78
85.34
83.30
84.80
1.05
83.75
12:49P
Sep 26
79.93
81.01
78.98
80.67
1.29
79.38
12:49P
Oct 26
76.50
78.18
76.25
78.01
1.53
76.48
12:49P
Nov 26
74.92
76.51
74.69
76.39
1.52
74.87
12:49P
Dec 26
73.70
75.50
73.49
75.27
1.41
73.86
12:49P
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
2.804
2.888
2.756
2.865
0.054
2.811
12:49P
Jun 26
2.932
3.004
2.887
2.981
0.044
2.937
12:49P
Jul 26
3.174
3.235
3.132
3.221
0.043
3.178
12:49P
Aug 26
3.250
3.309
3.213
3.296
0.045
3.251
12:49P
Sep 26
3.236
3.290
3.197
3.278
0.045
3.233
12:49P
Oct 26
3.298
3.359
3.264
3.345
0.046
3.299
12:49P
Nov 26
3.587
3.649
3.559
3.637
0.055
3.582
12:49P
Dec 26
4.371
4.457
4.343
4.448
0.081
4.367
12:49P
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
4.3709
4.5841
4.3284
4.5181
0.1897
4.3284
12:49P
Jun 26
3.9933
4.1720
3.9816
4.1267
0.1565
3.9702
12:49P
Jul 26
3.6060
3.7868
3.6005
3.7681
0.1621
3.6060
12:49P
Aug 26
3.3855
3.5499
3.3812
3.5385
0.1425
3.3960
12:49P
Sep 26
3.2960
3.4133
3.2665
3.4034
0.1244
3.2790
12:49P
Oct 26
3.2187
3.2960
3.1905
3.2906
0.1097
3.1809
12:49P
Nov 26
3.1031
3.1931
3.0900
3.1825
0.0982
3.0843
12:49P
Dec 26
3.0040
3.0981
2.9883
3.0810
0.0860
2.9950
12:49P
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3.2962
3.3655
3.2502
3.3125
0.0043
3.3082
12:49P
Jun 26
3.1564
3.2112
3.1125
3.1719
0.0128
3.1591
12:49P
Jul 26
2.9978
3.0447
2.9637
3.0206
0.0194
3.0012
12:49P
Aug 26
2.8523
2.8903
2.8230
2.8770
0.0234
2.8536
12:49P
Sep 26
2.7127
2.7560
2.6973
2.7471
0.0279
2.7192
12:49P
Oct 26
2.4835
2.5167
2.4655
2.5142
0.0317
2.4825
12:49P
Nov 26
2.3628
2.3964
2.3476
2.3935
0.0335
2.3600
12:49P
Dec 26
2.2645
2.3082
2.2484
2.3020
0.0366
2.2654
12:49P
@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
4624.9
4676.3
4608.0
4646.6
0.3
4657.1
12:49P
May 26
4675.1
4704.1
4618.3
4687.7
19.9
4667.9
12:49P
Jun 26
4678.6
4721.2
4631.9
4703.6
18.9
4684.7
12:49P
Jul 26
4706.6
4721.2
4653.3
4715.2
13.3
4701.9
12:49P
Aug 26
4727.0
4757.0
4668.1
4738.5
18.0
4720.5
12:49P
Sep 26
4738.8
4738.8
4735.1
4735.1
- 0.3
4737.2
12:49P
Oct 26
4730.0
4776.0
4705.0
4771.2
17.0
4754.1
12:49P
Nov 26
4879.7
- 0.1
4770.5
12:49P
QSI - SILVER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
71.895
71.895
70.000
71.755
-0.835
71.826
12:49P
May 26
72.860
73.610
69.780
72.285
-0.562
71.987
12:49P
Jun 26
73.650
73.750
70.100
72.640
-0.475
72.251
12:49P
Jul 26
73.790
74.140
70.390
72.720
-0.667
72.518
12:49P
Aug 26
72.740
-0.871
72.808
12:49P
Sep 26
73.350
74.275
71.640
73.485
-0.458
73.071
12:49P
Oct 26
71.460
-0.874
73.323
12:49P
Nov 26
74.230
-0.876
73.600
12:49P
QHG - COPPER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
5.5675
5.5675
5.5540
5.5540
-0.0390
5.5445
12:49P
May 26
5.6110
5.6410
5.5425
5.5610
-0.0400
5.5630
12:49P
Jun 26
5.6425
5.6575
5.5800
5.5875
-0.0405
5.5895
12:49P
Jul 26
5.6655
5.6910
5.5960
5.6115
-0.0415
5.6155
12:49P
Aug 26
5.6665
5.6665
5.6400
5.6400
-0.0410
5.6430
12:49P
Sep 26
5.7275
5.7475
5.6535
5.6670
-0.0415
5.6705
12:49P
Oct 26
5.6960
5.7055
5.6960
5.7055
-0.0385
5.6970
12:49P
Nov 26
5.7210
5.7210
5.7210
5.7210
-0.0380
5.7255
12:49P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN MarketWire Headlines
EIA STEO Consumption Forecast for US Refined Oil Products
4/7 12:44 PM
EIA STEO Projections for World, OECD, US Oil Consumption
4/7 12:38 PM
EIA STEO Annual WTI, Brent Spot Price Average Expectations
4/7 12:37 PM
EIA STEO Expectations for Key US Natural Gas Indicators
4/7 12:37 PM
EIA STEO Projections for Key Oil, Product Inventory Levels
4/7 12:37 PM
EIA STEO Oil Production Global, OPEC, Domestic Forecasts
4/7 12:37 PM
Copyright DTN. All rights reserved.
Disclaimer
.