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
89.00
91.20
87.02
88.03
4.18
83.85
09:11A
Jun 26
88.15
89.60
85.45
86.52
3.93
82.59
09:11A
Jul 26
84.86
85.83
82.47
83.44
3.22
80.22
09:11A
Aug 26
81.11
82.53
79.87
80.75
2.75
78.00
09:11A
Sep 26
78.32
79.93
77.89
78.62
2.51
76.11
09:11A
Oct 26
76.22
77.74
76.22
76.81
2.23
74.58
09:11A
Nov 26
76.16
76.47
75.08
75.66
2.16
73.50
09:11A
Dec 26
74.11
75.63
74.11
74.77
2.12
72.65
09:11A
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
2.688
2.746
2.672
2.684
0.010
2.674
09:12A
Jun 26
2.832
2.880
2.810
2.825
0.010
2.815
09:12A
Jul 26
3.128
3.158
3.090
3.105
0.004
3.101
09:12A
Aug 26
3.199
3.228
3.163
3.177
0.001
3.176
09:11A
Sep 26
3.191
3.211
3.146
3.161
0.003
3.158
09:11A
Oct 26
3.261
3.280
3.216
3.230
0.001
3.229
09:11A
Nov 26
3.549
3.555
3.494
3.502
-0.004
3.506
09:11A
Dec 26
4.241
4.252
4.200
4.210
0.014
4.196
09:11A
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3.5947
3.7000
3.4684
3.5489
0.1515
3.3974
09:12A
Jun 26
3.5211
3.5895
3.3758
3.4422
0.1403
3.3019
09:12A
Jul 26
3.3850
3.4204
3.2696
3.3253
0.1282
3.1971
09:12A
Aug 26
3.2885
3.3061
3.1821
3.2220
0.1046
3.1174
09:11A
Sep 26
3.2153
3.2242
3.1126
3.1452
0.0911
3.0541
09:11A
Oct 26
3.1407
3.1435
3.0507
3.0651
0.0714
2.9937
09:11A
Nov 26
3.0664
3.0705
2.9789
2.9890
0.0637
2.9253
09:11A
Dec 26
3.0080
3.0080
2.9044
2.9251
0.0704
2.8547
09:11A
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3.1414
3.1644
3.0683
3.1109
0.1061
3.0048
09:12A
Jun 26
3.0368
3.0795
2.9867
3.0243
0.0948
2.9295
09:12A
Jul 26
2.9700
2.9700
2.8815
2.9175
0.0840
2.8335
09:12A
Aug 26
2.8605
2.8605
2.7827
2.8162
0.0760
2.7402
09:12A
Sep 26
2.7453
2.7492
2.6810
2.7117
0.0694
2.6423
09:12A
Oct 26
2.5000
2.5000
2.4591
2.4855
0.0647
2.4208
09:12A
Nov 26
2.3646
2.3882
2.3640
2.3650
0.0465
2.3185
09:12A
Dec 26
2.2871
2.3109
2.2763
2.2972
0.0585
2.2387
09:12A
@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
4793.9
4811.0
4770.0
4807.0
- 50.6
4857.6
09:11A
May 26
4813.8
4828.0
4736.7
4817.0
- 45.9
4862.9
09:11A
Jun 26
4811.8
4847.3
4752.0
4828.3
- 51.3
4879.6
09:11A
Jul 26
4802.5
4856.1
4774.7
4851.7
- 45.4
4897.1
09:11A
Aug 26
4844.0
4881.9
4793.0
4865.0
- 51.5
4916.5
09:11A
Sep 26
4845.8
4867.0
4824.0
4867.0
- 66.7
4933.7
09:11A
Oct 26
4855.7
4910.5
4850.0
4910.5
- 40.8
4951.3
09:11A
Nov 26
4941.5
4968.6
QSI - SILVER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
79.525
79.555
79.505
79.505
-2.233
81.738
09:11A
May 26
80.240
80.755
78.715
79.935
-1.907
81.842
09:11A
Jun 26
80.150
81.030
79.080
80.275
-1.862
82.137
09:11A
Jul 26
80.865
81.345
79.315
80.530
-1.903
82.433
09:11A
Aug 26
80.055
81.555
80.055
80.925
-1.834
82.759
09:11A
Sep 26
81.015
81.740
79.970
81.340
-1.698
83.038
09:11A
Oct 26
81.220
83.313
Nov 26
77.985
83.605
QHG - COPPER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
5.9800
6.0545
5.9800
6.0545
-0.0490
6.1035
09:11A
May 26
6.0310
6.0980
5.9725
6.0615
-0.0530
6.1145
09:11A
Jun 26
6.0905
6.1180
6.0370
6.0940
-0.0500
6.1440
09:11A
Jul 26
6.0995
6.1555
6.0335
6.1220
-0.0515
6.1735
09:11A
Aug 26
6.1225
6.1225
6.1225
6.1225
-0.0800
6.2025
09:11A
Sep 26
6.1735
6.2100
6.1215
6.1860
-0.0460
6.2320
09:11A
Oct 26
6.1850
6.1855
6.1845
6.1845
-0.0760
6.2605
09:11A
Nov 26
6.2140
6.2145
6.2135
6.2135
-0.0760
6.2895
09:11A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN MarketWire Headlines
WTI Holds Just Above $87 Bbl by 9:
4/20 8:38 AM
Brent Hovers Around $94 Bbl on Israeli Media Reports That
4/20 8:35 AM
WTI Hovers at $88 Bbl After Report Citing Senior Iranian O
4/20 8:34 AM
U.S. Rack ULSD Falls 36.1cts; Gasoline Drops 13cts
4/20 8:34 AM
Oil Jumps on Renewed Hormuz Closure, Maritime Hostilities
4/20 7:20 AM
Economic Calendar April 20-26
4/20 4:42 AM
Copyright DTN. All rights reserved.
Disclaimer
.