Energies & Metals
Grains
Livestock
Softs
Currencies
Financials
Stock Indexes
Futures
QCL - CRUDE OIL - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
101.06
103.48
99.39
100.74
- 1.17
101.91
12:07P
Nov 26
96.48
98.01
94.83
95.93
-1.30
97.23
12:07P
Dec 26
92.04
93.21
90.88
91.71
-0.90
92.61
12:07P
Jan 27
88.47
89.37
87.57
88.43
-0.40
88.83
12:07P
Feb 27
85.41
86.24
84.65
85.60
-0.07
85.67
12:07P
Mar 27
82.73
83.81
82.28
83.28
0.11
83.17
12:07P
Apr 27
80.89
81.66
80.31
81.33
0.25
81.08
12:07P
May 27
79.10
79.87
78.68
79.57
0.23
79.34
12:07P
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
2.871
2.943
2.846
2.920
0.019
2.901
12:07P
Nov 26
3.011
3.060
2.988
3.037
-0.002
3.039
12:07P
Dec 26
3.390
3.414
3.363
3.391
-0.016
3.407
12:07P
Jan 27
3.754
3.773
3.723
3.738
-0.033
3.771
12:07P
Feb 27
3.442
3.457
3.420
3.432
-0.028
3.460
12:07P
Mar 27
2.826
2.826
2.795
2.804
-0.030
2.834
12:07P
Apr 27
2.714
2.716
2.692
2.704
-0.021
2.725
12:07P
May 27
2.733
2.747
2.725
2.739
-0.015
2.754
12:07P
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
5.0470
5.1710
4.9995
5.0028
-0.1111
5.1139
12:07P
Nov 26
4.8320
4.9398
4.7911
4.7966
-0.0924
4.8890
12:07P
Dec 26
4.5742
4.6633
4.5394
4.5494
-0.0768
4.6262
12:07P
Jan 27
4.4125
4.4840
4.3772
4.3906
-0.0596
4.4502
12:07P
Feb 27
4.2678
4.3296
4.2337
4.2526
-0.0470
4.2996
12:07P
Mar 27
4.1234
4.1645
4.0811
4.1040
-0.0322
4.1362
12:07P
Apr 27
3.9453
3.9873
3.9153
3.9468
-0.0156
3.9624
12:07P
May 27
3.8043
3.8427
3.7763
3.8094
-0.0067
3.8161
12:07P
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
3.4599
3.5203
3.4217
3.4627
-0.0446
3.5073
12:07P
Nov 26
3.2120
3.2562
3.1723
3.2108
-0.0378
3.2486
12:07P
Dec 26
2.9640
3.0092
2.9411
2.9725
-0.0269
2.9994
12:07P
Jan 27
2.8207
2.8654
2.8064
2.8366
-0.0134
2.8500
12:07P
Feb 27
2.7612
2.7943
2.7412
2.7716
-0.0063
2.7779
12:07P
Mar 27
2.7447
2.7886
2.7403
2.7666
-0.0039
2.7705
12:07P
Apr 27
2.9569
2.9897
2.9431
2.9705
-0.0002
2.9707
12:07P
May 27
2.9230
2.9492
2.9101
2.9407
0.0058
2.9349
12:07P
@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
Sep 26
4325.3
4360.2
Oct 26
4347.2
4405.3
4338.7
4389.3
23.8
4365.5
12:07P
Nov 26
4374.6
4421.5
4374.6
4407.2
24.1
4383.1
12:07P
Dec 26
4381.6
4439.8
4372.2
4424.0
24.3
4399.7
12:07P
Jan 27
4457.5
4457.5
4413.0
4417.0
- 2.6
4419.6
12:07P
Feb 27
4418.6
4475.9
4410.0
4461.2
24.5
4436.7
12:07P
Mar 27
4476.7
4476.7
4474.8
4475.2
21.2
4454.0
12:07P
Apr 27
4466.0
4502.4
4458.6
4490.4
17.7
4472.7
12:07P
QSI - SILVER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
66.940
66.940
66.940
66.940
1.470
65.470
12:07P
Oct 26
65.350
67.235
65.350
66.620
1.060
65.560
12:07P
Nov 26
66.050
67.625
66.030
66.715
0.880
65.835
12:07P
Dec 26
65.765
67.895
65.740
67.185
1.090
66.095
12:07P
Jan 27
67.745
67.745
67.745
67.745
1.335
66.410
12:07P
Feb 27
66.915
67.845
66.915
67.845
1.173
66.672
12:07P
Mar 27
66.610
68.560
66.610
68.030
1.094
66.936
12:07P
Apr 27
67.445
68.700
67.445
68.700
1.469
67.231
12:07P
QHG - COPPER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
6.5905
6.6165
6.5830
6.6145
0.0285
6.6150
12:07P
Oct 26
6.5475
6.6330
6.5475
6.6330
0.0375
6.6250
12:07P
Nov 26
6.5995
6.6630
6.5925
6.6605
0.0295
6.6595
12:07P
Dec 26
6.6185
6.7000
6.6085
6.6980
0.0365
6.6915
12:07P
Jan 27
6.6970
6.7330
6.6970
6.7330
0.0310
6.7285
12:07P
Feb 27
6.7500
6.7610
6.7290
6.7610
0.0310
6.7615
12:07P
Mar 27
6.7145
6.8000
6.7145
6.8000
0.0375
6.7940
12:07P
Apr 27
6.7890
0.0330
6.8270
12:07P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN MarketWire Headlines
Chicago CBOB Heard Offered at +$0.5800 to Oct NYMEX RBOB
9/18 11:12 AM
Chicago CBOB Heard Bid at +$0.5000 to Oct NYMEX RBOB
9/18 11:11 AM
Colonial Pipeline Notional Values
9/18 10:37 AM
EIA: Diesel Price Highs Spurred by Outages, U.S. Exports
9/18 10:32 AM
U.S. Rack Markets Diverge; ULSD Falls 6.96cts
9/18 9:27 AM
Oil Futures Diverge to End Volatile Trading Week
9/18 9:10 AM
Copyright DTN. All rights reserved.
Disclaimer
.