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
96.67
101.85
96.24
99.62
3.56
99.93
s
04:00P
Jul 26
91.75
95.96
91.38
94.30
3.10
94.55
s
04:00P
Aug 26
87.41
90.94
87.29
89.67
2.49
89.79
s
04:00P
Sep 26
84.12
87.05
84.00
85.83
1.79
85.86
s
04:00P
Oct 26
81.62
84.08
81.51
82.77
1.19
82.71
s
04:00P
Nov 26
79.67
81.98
79.60
80.45
0.73
80.43
s
04:00P
Dec 26
78.20
80.36
78.08
78.76
0.42
78.68
s
04:00P
Jan 27
76.98
79.03
76.80
77.28
0.16
77.21
s
04:00P
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
2.539
2.578
2.483
2.554
0.009
2.559
s
04:00P
Jun 26
2.733
2.744
2.674
2.679
-0.038
2.691
s
04:00P
Jul 26
3.029
3.042
2.976
2.978
-0.034
2.990
s
04:00P
Aug 26
3.102
3.123
3.059
3.062
-0.028
3.073
s
04:00P
Sep 26
3.091
3.114
3.052
3.054
-0.024
3.066
s
04:00P
Oct 26
3.163
3.190
3.125
3.128
-0.021
3.141
s
04:00P
Nov 26
3.464
3.494
3.427
3.434
-0.018
3.448
s
04:00P
Dec 26
4.199
4.223
4.160
4.163
-0.018
4.181
s
04:00P
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3.9383
4.0332
3.8900
3.9716
-0.0035
3.9712
s
04:00P
Jun 26
3.8408
3.9482
3.8136
3.8895
0.0117
3.8927
s
04:00P
Jul 26
3.6705
3.7736
3.6628
3.7279
0.0302
3.7312
s
04:00P
Aug 26
3.5181
3.6203
3.5181
3.5757
0.0332
3.5800
s
04:00P
Sep 26
3.4323
3.5151
3.4149
3.4636
0.0251
3.4658
s
04:00P
Oct 26
3.3492
3.4155
3.3229
3.3569
0.0171
3.3648
s
04:00P
Nov 26
3.2526
3.3107
3.2264
3.2567
0.0105
3.2603
s
04:00P
Dec 26
3.1535
3.2140
3.1281
3.1554
0.0035
3.1550
s
04:00P
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3.4913
3.5790
3.4586
3.5774
0.0694
3.5604
s
04:00P
Jun 26
3.3652
3.4422
3.3400
3.4422
0.0623
3.4272
s
04:00P
Jul 26
3.2288
3.2993
3.2251
3.2917
0.0579
3.2827
s
04:00P
Aug 26
3.0822
3.1598
3.0822
3.1435
0.0506
3.1384
s
04:00P
Sep 26
2.9557
3.0199
2.9536
2.9957
0.0431
2.9945
s
04:00P
Oct 26
2.6453
2.7387
2.6453
2.7069
0.0292
2.7061
s
04:00P
Nov 26
2.5554
2.6001
2.5554
2.5709
0.0217
2.5698
s
04:00P
Dec 26
2.4579
2.4983
2.4431
2.4637
0.0160
2.4622
s
04:00P
@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
4680.9
4680.9
4662.9
4662.9
- 83.9
4591.5
s
04:00P
May 26
4682.5
4698.4
4555.5
4593.5
- 84.9
4592.0
s
04:00P
Jun 26
4697.5
4716.5
4567.6
4609.6
- 85.3
4608.4
s
04:00P
Jul 26
4721.1
4730.0
4585.8
4628.5
- 85.6
4624.9
s
04:00P
Aug 26
4731.0
4751.5
4602.5
4645.7
- 85.9
4642.9
s
04:00P
Sep 26
4754.0
4765.0
4637.0
4659.0
- 86.1
4659.1
s
04:00P
Oct 26
4768.4
4773.1
4635.1
4677.4
- 86.6
4675.5
s
04:00P
Nov 26
4679.9
4679.9
4679.9
4679.9
- 87.0
4693.3
s
04:00P
QSI - SILVER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
74.755
-1.798
73.205
s
04:00P
May 26
75.460
76.155
71.925
73.085
-1.806
73.219
s
04:00P
Jun 26
76.000
76.260
72.225
73.330
-1.807
73.484
s
04:00P
Jul 26
76.085
76.710
72.435
73.550
-1.823
73.745
s
04:00P
Aug 26
77.185
-1.838
74.019
s
04:00P
Sep 26
76.570
77.245
73.000
74.050
-1.866
74.253
s
04:00P
Oct 26
73.900
73.900
73.900
73.900
-1.874
74.506
s
04:00P
Nov 26
76.690
-1.890
74.766
s
04:00P
QHG - COPPER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
6.0190
-0.1035
5.9145
s
04:00P
May 26
6.0210
6.0395
5.8745
5.9195
-0.1035
5.9175
s
04:00P
Jun 26
6.0555
6.0640
5.9070
5.9535
-0.1045
5.9455
s
04:00P
Jul 26
6.0810
6.0995
5.9315
5.9765
-0.1050
5.9740
s
04:00P
Aug 26
6.1055
6.1140
5.9625
6.0045
-0.1050
6.0025
s
04:00P
Sep 26
6.1430
6.1565
5.9915
6.0330
-0.1060
6.0310
s
04:00P
Oct 26
6.1745
-0.1060
6.0590
s
04:00P
Nov 26
6.2090
6.2090
6.0505
6.0885
-0.1065
6.0875
s
04:00P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN MarketWire Headlines
Colonial Pipeline Notional Values
4/28 4:40 PM
LA Jet Fuel Basis Rebounds to 95cts
4/28 4:40 PM
BP Whiting Power Outage Disrupts Operations
4/28 4:37 PM
API: Crude Stocks DN 1.8M Bbl; Distillates, Gasoline Drop
4/28 3:58 PM
Midwest Basis Spikes After BP Whiting Outage
4/28 3:40 PM
WTI Tops $100 as China Refiners Targeted; UAE to Quit OPEC
4/28 1:42 PM
Copyright DTN. All rights reserved.
Disclaimer
.