Energies & Metals
Grains
Livestock
Softs
Currencies
Financials
Stock Indexes
Futures
QCL - CRUDE OIL - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
92.90
97.22
92.30
93.24
0.28
92.96
09:37A
Jul 26
88.19
91.59
87.59
89.05
0.67
88.38
09:37A
Aug 26
84.19
86.92
83.70
85.37
0.94
84.43
09:37A
Sep 26
81.33
83.53
80.84
82.42
0.91
81.51
09:37A
Oct 26
79.15
81.00
78.63
80.13
0.87
79.26
09:37A
Nov 26
77.63
79.15
77.12
78.44
0.74
77.70
09:37A
Dec 26
76.32
78.00
75.87
77.18
0.72
76.46
09:37A
Jan 27
75.43
76.74
74.85
75.94
0.52
75.42
09:36A
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
2.718
2.740
2.616
2.618
-0.104
2.722
09:38A
Jun 26
2.850
2.878
2.757
2.758
-0.103
2.861
09:38A
Jul 26
3.121
3.147
3.039
3.041
-0.092
3.133
09:38A
Aug 26
3.192
3.218
3.113
3.116
-0.090
3.206
09:37A
Sep 26
3.176
3.202
3.098
3.098
-0.093
3.191
09:37A
Oct 26
3.246
3.273
3.167
3.167
-0.093
3.260
09:37A
Nov 26
3.550
3.575
3.474
3.474
-0.093
3.567
09:37A
Dec 26
4.260
4.279
4.185
4.185
-0.090
4.275
09:37A
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3.9187
4.0673
3.8137
3.9185
-0.0194
3.9379
09:38A
Jun 26
3.8143
3.9215
3.7022
3.8033
-0.0128
3.8161
09:38A
Jul 26
3.6212
3.7206
3.5364
3.6177
-0.0117
3.6294
09:38A
Aug 26
3.4606
3.5522
3.3987
3.4615
-0.0138
3.4753
09:37A
Sep 26
3.3498
3.4266
3.2988
3.3530
-0.0086
3.3616
09:37A
Oct 26
3.2488
3.3210
3.2108
3.2540
-0.0082
3.2622
09:37A
Nov 26
3.1594
3.2127
3.1221
3.1574
-0.0044
3.1618
09:37A
Dec 26
3.0638
3.1150
3.0268
3.0671
0.0034
3.0637
09:37A
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3.3364
3.4431
3.3195
3.3715
0.0136
3.3579
09:38A
Jun 26
3.2311
3.3291
3.2104
3.2553
0.0069
3.2484
09:38A
Jul 26
3.1140
3.1872
3.0816
3.1225
0.0090
3.1135
09:38A
Aug 26
2.9861
3.0493
2.9578
2.9975
0.0134
2.9841
09:38A
Sep 26
2.8520
2.9163
2.8340
2.8715
0.0157
2.8558
09:38A
Oct 26
2.6041
2.6468
2.5832
2.6176
0.0171
2.6005
09:38A
Nov 26
2.4800
2.5133
2.4665
2.4962
0.0220
2.4742
09:38A
Dec 26
2.3900
2.4152
2.3647
2.4000
0.0240
2.3760
09:38A
@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
4711.5
4732.4
4711.5
4732.4
- 0.1
4732.5
09:37A
May 26
4744.3
4747.2
4685.5
4730.5
- 5.8
4736.3
09:37A
Jun 26
4759.2
4771.3
4700.0
4750.8
- 2.2
4753.0
09:37A
Jul 26
4770.0
4776.6
4719.7
4763.2
- 6.9
4770.1
09:37A
Aug 26
4796.9
4806.1
4735.6
4786.7
- 2.3
4789.0
09:37A
Sep 26
4816.3
4820.0
4768.5
4804.0
- 2.0
4806.0
09:37A
Oct 26
4820.5
4837.0
4777.0
4820.2
- 2.7
4822.9
09:37A
Nov 26
4851.0
4840.5
QSI - SILVER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
76.305
76.325
76.255
76.255
-1.638
77.893
09:37A
May 26
77.840
78.405
74.230
76.375
-1.586
77.961
09:37A
Jun 26
77.765
78.640
74.545
76.510
-1.739
78.249
09:37A
Jul 26
78.285
78.925
74.775
76.900
-1.628
78.528
09:37A
Aug 26
76.255
76.255
76.255
76.255
-2.572
78.827
09:37A
Sep 26
78.850
79.425
75.480
77.360
-1.737
79.097
09:37A
Oct 26
81.220
79.363
Nov 26
76.690
76.690
76.690
76.690
-2.953
79.643
09:37A
QHG - COPPER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
6.0230
6.0270
6.0210
6.0270
-0.0930
6.1200
09:37A
May 26
6.1375
6.1485
6.0110
6.0900
-0.0385
6.1285
09:37A
Jun 26
6.1680
6.1780
6.0475
6.1205
-0.0385
6.1590
09:37A
Jul 26
6.1990
6.2085
6.0700
6.1510
-0.0380
6.1890
09:37A
Aug 26
6.2245
6.2320
6.1225
6.1480
-0.0700
6.2180
09:37A
Sep 26
6.2555
6.2655
6.1320
6.2105
-0.0370
6.2475
09:37A
Oct 26
6.2810
6.2755
Nov 26
6.3105
6.3045
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN MarketWire Headlines
CEC: California Diesel Stocks Fall 266,000 Bbl on Week
4/23 9:30 AM
CEC: California Gasoline Stocks Rise 25,000 Bbl on Week
4/23 9:27 AM
U.S. Rack ULSD Up 17.5cts; Gasoline Rises 12.7cts
4/23 9:16 AM
US Initial Unemployment Claims
4/23 8:50 AM
Oil Steady Near 2-Wk Highs on U.S.-Iran Talks Uncertainty
4/23 8:44 AM
Colonial Pipeline Notional Values
4/22 4:48 PM
Copyright DTN. All rights reserved.
Disclaimer
.