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
102.60
103.38
100.26
101.54
1.90
99.64
05:13A
Jun 26
96.48
97.36
94.65
95.59
1.40
94.19
05:13A
Jul 26
91.66
92.32
89.89
90.70
1.17
89.53
05:13A
Aug 26
87.03
88.19
86.12
86.75
0.86
85.89
05:13A
Sep 26
84.34
84.86
83.11
83.44
0.55
82.89
05:13A
Oct 26
81.11
82.00
80.54
80.82
0.42
80.40
05:13A
Nov 26
79.81
80.01
78.77
79.02
0.33
78.69
05:13A
Dec 26
78.28
78.70
77.33
77.69
0.33
77.36
05:13A
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3.055
3.057
2.851
2.929
-0.096
3.025
05:15A
Jun 26
3.190
3.190
3.000
3.087
-0.075
3.162
05:15A
Jul 26
3.372
3.382
3.271
3.350
-0.059
3.409
05:13A
Aug 26
3.489
3.489
3.349
3.432
-0.057
3.489
05:13A
Sep 26
3.477
3.477
3.329
3.410
-0.057
3.467
05:13A
Oct 26
3.528
3.549
3.398
3.475
-0.052
3.527
05:13A
Nov 26
3.775
3.811
3.768
3.797
-0.039
3.836
05:13A
Dec 26
4.731
4.731
4.587
4.684
-0.032
4.716
05:14A
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
4.6021
4.6575
4.5727
4.6270
0.1315
4.4955
05:13A
May 26
4.3360
4.4315
4.3000
4.3810
0.1447
4.2363
05:13A
Jun 26
3.9266
3.9715
3.8666
3.9328
0.1081
3.8247
05:13A
Jul 26
3.6183
3.6800
3.5905
3.6406
0.0748
3.5658
05:13A
Aug 26
3.4901
3.4975
3.4165
3.4605
0.0596
3.4009
05:13A
Sep 26
3.3511
3.3710
3.3042
3.3551
0.0622
3.2929
05:13A
Oct 26
3.2383
3.2604
3.2179
3.2529
0.0464
3.2065
05:13A
Nov 26
3.1685
3.1745
3.1298
3.1745
0.0562
3.1183
05:13A
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
3.3160
3.3350
3.2883
3.2964
0.0463
3.2501
05:13A
May 26
3.2375
3.2856
3.2237
3.2432
0.0522
3.1910
05:13A
Jun 26
3.1180
3.1631
3.1055
3.1262
0.0472
3.0790
05:13A
Jul 26
3.0028
3.0279
2.9717
2.9921
0.0361
2.9560
05:13A
Aug 26
2.8579
2.9016
2.8540
2.8692
0.0318
2.8374
05:13A
Sep 26
2.7630
2.7800
2.7369
2.7520
0.0291
2.7229
05:13A
Oct 26
2.5410
2.5471
2.5182
2.5302
0.0250
2.5052
05:13A
Nov 26
2.4262
2.4296
2.4194
2.4206
0.0197
2.4009
05:13A
@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
4482.8
4542.5
4413.4
4529.1
36.6
4492.5
05:13A
May 26
4489.2
4560.7
4430.7
4544.7
36.1
4508.6
05:13A
Jun 26
4520.0
4579.2
4444.7
4561.0
36.7
4524.3
05:13A
Jul 26
4520.0
4584.4
4482.1
4580.4
39.8
4540.6
05:13A
Aug 26
4546.2
4613.0
4479.0
4596.8
38.2
4558.6
05:13A
Sep 26
4550.0
4553.7
4500.0
4553.7
- 20.9
4574.6
05:13A
Oct 26
4560.0
4630.0
4540.8
4625.0
34.0
4591.0
05:13A
Nov 26
4331.4
4607.6
QSI - SILVER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
67.905
70.980
67.820
70.780
1.219
69.561
05:13A
May 26
69.350
71.325
67.700
70.945
1.149
69.796
05:13A
Jun 26
69.400
71.465
68.045
71.235
1.179
70.056
05:13A
Jul 26
69.315
71.840
68.250
71.530
1.211
70.319
05:13A
Aug 26
69.615
71.810
68.855
71.810
1.220
70.590
05:13A
Sep 26
70.320
72.185
68.900
72.165
1.318
70.847
05:13A
Oct 26
71.460
71.092
Nov 26
85.985
71.341
QHG - COPPER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
5.4010
5.4960
5.4010
5.4945
0.0260
5.4685
05:13A
May 26
5.4575
5.5255
5.4050
5.5200
0.0255
5.4945
05:13A
Jun 26
5.4430
5.5490
5.4325
5.5400
0.0175
5.5225
05:13A
Jul 26
5.4800
5.5775
5.4625
5.5740
0.0265
5.5475
05:13A
Aug 26
5.4905
5.4905
5.4905
5.4905
-0.0850
5.5755
05:13A
Sep 26
5.5525
5.6320
5.5170
5.6280
0.0250
5.6030
05:13A
Oct 26
5.5465
5.6590
5.5465
5.6590
0.0285
5.6305
05:13A
Nov 26
5.6875
5.6875
5.6875
5.6875
0.0290
5.6585
05:13A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN MarketWire Headlines
USGC Jet Fuel Basis Reaches an All Time-High
3/27 4:58 PM
Colonial Pipeline Notional Values
3/27 4:43 PM
PNW ULSD Basis Reach 5-Mo High, Spikes by 25cts on Demand
3/27 4:43 PM
Chicago Jet Basis Flips to Premium, Hits 5-Mo High
3/27 3:58 PM
CFTC: Speculators Boost WTI Longs in Brief Return to $100
3/27 3:56 PM
Colonial Pipeline Notional Values
3/27 3:38 PM
Copyright DTN. All rights reserved.
Disclaimer
.