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
101.72
102.85
101.52
102.04
0.66
101.38
06:39P
Jun 26
93.40
94.31
93.26
93.59
0.43
93.16
06:39P
Jul 26
87.06
87.51
86.70
86.94
0.41
86.53
06:39P
Aug 26
82.22
82.58
81.99
82.05
0.42
81.63
06:39P
Sep 26
78.42
79.00
78.42
78.46
0.48
77.98
06:39P
Oct 26
76.19
76.19
75.94
75.94
0.67
75.27
06:39P
Nov 26
74.46
74.51
74.39
74.39
0.78
73.61
06:39P
Dec 26
73.00
73.45
72.86
73.10
0.63
72.47
06:39P
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
2.880
2.888
2.876
2.884
2.884
06:38P
Jun 26
3.001
3.004
2.994
3.001
-0.005
3.006
06:38P
Jul 26
3.222
3.229
3.218
3.226
-0.007
3.233
06:39P
Aug 26
3.294
3.299
3.288
3.295
-0.005
3.300
06:38P
Sep 26
3.275
3.275
3.265
3.274
-0.001
3.275
06:39P
Oct 26
3.338
3.342
3.338
3.342
-0.002
3.344
06:39P
Nov 26
3.666
3.666
3.666
3.666
0.003
3.663
06:39P
Dec 26
4.472
4.474
4.472
4.472
4.472
06:37P
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
4.4679
4.4679
4.1430
4.1725
-0.2009
4.1634
s
04:00P
May 26
4.1240
4.1240
4.0625
4.0730
-0.0408
4.1138
06:39P
Jun 26
3.7400
3.7534
3.7283
3.7283
-0.0126
3.7409
06:39P
Jul 26
3.4776
3.4776
3.4598
3.4598
0.0062
3.4536
06:39P
Aug 26
3.2920
3.2920
3.2920
3.2920
0.0157
3.2763
06:39P
Sep 26
3.3233
3.3381
3.1414
3.1521
-0.1113
3.1662
s
06:39P
Oct 26
3.2242
3.2242
3.0553
3.0594
-0.1122
3.0763
s
06:39P
Nov 26
3.1297
3.1297
2.9679
2.9736
-0.1118
2.9855
s
06:39P
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
3.3990
3.3990
3.2663
3.3104
-0.0392
3.3123
s
04:00P
May 26
3.1877
3.2136
3.1877
3.2006
-0.0033
3.2039
06:39P
Jun 26
3.0452
3.0628
3.0452
3.0515
-0.0041
3.0556
06:39P
Jul 26
2.8863
2.9099
2.8863
2.9020
-0.0041
2.9061
06:39P
Aug 26
2.7700
2.7700
2.7673
2.7676
-0.0055
2.7731
06:39P
Sep 26
2.6430
2.6430
2.6408
2.6408
-0.0070
2.6478
06:38P
Oct 26
2.5672
2.5690
2.4016
2.4016
-0.0985
2.4141
s
06:39P
Nov 26
2.4216
2.4519
2.2958
2.2958
-0.0966
2.3081
s
06:39P
@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
4668.4
4691.5
4668.0
4684.2
36.6
4647.6
06:39P
May 26
4686.4
4702.6
4674.0
4699.5
36.8
4662.7
06:39P
Jun 26
4698.4
4725.9
4690.0
4717.0
38.4
4678.6
06:39P
Jul 26
4716.3
4740.8
4716.0
4733.4
38.0
4695.4
06:39P
Aug 26
4740.4
4760.7
4725.6
4750.6
37.0
4713.6
06:39P
Sep 26
4765.9
4730.0
Oct 26
4773.8
4773.8
4773.2
4773.6
27.4
4746.2
06:39P
Nov 26
4701.4
4762.8
QSI - SILVER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
75.160
74.690
May 26
75.480
75.870
75.205
75.320
0.401
74.919
06:39P
Jun 26
75.825
76.010
75.525
75.615
0.417
75.198
06:39P
Jul 26
76.225
76.390
75.790
75.910
0.431
75.479
06:39P
Aug 26
76.440
76.525
76.410
76.525
0.764
75.761
06:39P
Sep 26
76.680
76.033
Oct 26
71.460
76.278
Nov 26
74.230
76.549
QHG - COPPER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
5.6165
5.6310
5.6165
5.6285
0.0410
5.5875
06:39P
May 26
5.6480
5.6560
5.6435
5.6500
0.0360
5.6140
06:39P
Jun 26
5.6780
5.6780
5.6780
5.6780
0.0375
5.6405
06:39P
Jul 26
5.6985
5.7065
5.6955
5.7005
0.0350
5.6655
06:39P
Aug 26
5.7285
5.7285
5.7285
5.7285
0.0365
5.6920
06:39P
Sep 26
5.7530
5.7560
5.7520
5.7560
0.0360
5.7200
06:39P
Oct 26
5.7815
5.7830
5.7815
5.7830
0.0360
5.7470
06:39P
Nov 26
5.8125
5.8125
5.8125
5.8125
0.0380
5.7745
06:39P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN MarketWire Headlines
Jet Fuel Basis in Chicago Records All-Time High
3/31 4:55 PM
Colonial Pipeline Notional Values
3/31 4:53 PM
API: Crude Stocks Up 10.3M Bbl, Rise 5th Week in Row
3/31 4:51 PM
Colonial Pipeline Notional Values
3/31 3:34 PM
Chicago Jet Heard Talked at +$0.95 vs May NYMEX ULSD futur
3/31 3:28 PM
Chicago Jet Heard Talked at +$0.90 vs May NYMEX ULSD futur
3/31 3:27 PM
Copyright DTN. All rights reserved.
Disclaimer
.