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
99.71
107.68
98.42
106.86
6.93
106.88
02:03P
Jul 26
94.40
100.81
93.30
100.18
5.63
100.11
02:03P
Aug 26
89.94
94.63
88.84
94.03
4.24
93.97
02:03P
Sep 26
85.89
89.54
85.24
88.93
3.07
88.86
02:03P
Oct 26
82.66
85.45
82.30
84.78
2.07
84.72
02:03P
Nov 26
80.43
82.70
80.24
81.74
1.31
81.72
02:03P
Dec 26
78.72
80.62
78.36
79.46
0.78
79.49
02:03P
Jan 27
77.09
79.00
77.03
77.75
0.54
77.71
02:03P
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
2.680
2.692
2.615
2.643
-0.048
2.647
02:05P
Jul 26
2.984
2.990
2.919
2.941
-0.049
2.945
02:05P
Aug 26
3.068
3.074
3.004
3.018
-0.055
3.024
02:03P
Sep 26
3.061
3.066
2.997
3.012
-0.054
3.018
02:03P
Oct 26
3.130
3.143
3.073
3.091
-0.050
3.095
02:03P
Nov 26
3.437
3.447
3.385
3.409
-0.039
3.412
02:03P
Dec 26
4.167
4.180
4.122
4.163
-0.018
4.165
02:03P
Jan 27
4.609
4.624
4.565
4.609
-0.008
4.612
02:05P
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3.9706
4.2403
3.9180
4.1778
0.2066
4.1987
02:05P
Jun 26
3.8857
4.1313
3.8273
4.0934
0.2007
4.0986
02:05P
Jul 26
3.7249
3.9369
3.6748
3.8951
0.1639
3.9055
02:05P
Aug 26
3.5720
3.7568
3.5319
3.7214
0.1414
3.7342
02:04P
Sep 26
3.4574
3.6229
3.4243
3.5956
0.1298
3.6038
02:04P
Oct 26
3.3419
3.5073
3.3323
3.4885
0.1237
3.4894
02:04P
Nov 26
3.2348
3.3851
3.2348
3.3695
0.1092
3.3716
02:04P
Dec 26
3.1464
3.2715
3.1340
3.2531
0.0981
3.2536
02:04P
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3.5747
3.7532
3.5525
3.7313
0.1709
3.7411
02:04P
Jun 26
3.4257
3.6144
3.4077
3.5916
0.1644
3.5922
02:04P
Jul 26
3.2812
3.4520
3.2605
3.4261
0.1434
3.4289
02:04P
Aug 26
3.1397
3.2839
3.1150
3.2603
0.1219
3.2636
02:04P
Sep 26
2.9836
3.1156
2.9700
3.0935
0.0990
3.0963
02:04P
Oct 26
2.6959
2.7996
2.6924
2.7812
0.0751
2.7773
02:04P
Nov 26
2.5635
2.6425
2.5590
2.6209
0.0511
2.6194
02:04P
Dec 26
2.4495
2.5235
2.4495
2.4927
0.0305
2.4962
02:04P
@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
May 26
4598.6
4601.6
4515.7
4539.5
- 52.5
4545.2
02:03P
Jun 26
4611.4
4624.3
4522.2
4554.4
- 54.0
4561.5
02:03P
Jul 26
4622.0
4636.4
4540.2
4569.1
- 55.8
4577.8
02:03P
Aug 26
4646.9
4658.3
4556.3
4588.1
- 54.8
4595.6
02:03P
Sep 26
4668.0
4668.0
4593.0
4593.0
- 66.1
4611.7
02:03P
Oct 26
4670.4
4690.0
4590.0
4610.0
- 65.5
4627.8
02:03P
Nov 26
4707.0
4708.2
4700.9
4700.9
- 47.8
4645.5
02:03P
Dec 26
4712.7
4720.4
4630.3
4643.6
- 66.0
4661.7
02:04P
QSI - SILVER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
72.985
73.815
70.885
71.490
-1.729
71.569
02:03P
Jun 26
73.370
74.150
71.145
71.770
-1.714
71.833
02:03P
Jul 26
73.505
74.425
71.310
72.040
-1.705
72.088
02:03P
Aug 26
73.320
73.415
72.200
72.200
-1.819
72.356
02:03P
Sep 26
74.100
74.945
71.905
72.600
-1.653
72.589
02:03P
Oct 26
73.900
-1.667
72.839
02:03P
Nov 26
76.690
-1.672
73.094
02:03P
Dec 26
74.890
75.660
72.860
72.875
-2.108
73.313
02:04P
QHG - COPPER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
5.9235
5.9640
5.8625
5.8720
-0.0455
5.8785
02:04P
Jun 26
5.9515
5.9905
5.8820
5.8880
-0.0575
5.9050
02:04P
Jul 26
5.9795
6.0240
5.9040
5.9295
-0.0445
5.9330
02:04P
Aug 26
6.0090
6.0510
5.9620
5.9620
-0.0405
5.9620
02:04P
Sep 26
6.0310
6.0800
5.9650
5.9870
-0.0440
5.9905
02:04P
Oct 26
6.1745
-0.0395
6.0195
02:04P
Nov 26
6.1095
6.1330
6.0625
6.0625
-0.0390
6.0485
02:04P
Dec 26
6.1190
6.1615
6.0475
6.0725
-0.0425
6.0765
02:04P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN MarketWire Headlines
Fed Leaves Rates Unchanged on Inflation Risk from Iran War
4/29 1:37 PM
Colonial Pipeline Notional Values
4/29 1:35 PM
WTI Up 7%%, Unimpacted by Steady Fed Rates
4/29 1:06 PM
Brent at New 2026 High as U.S. Mulls Fresh Iran Attacks
4/29 12:34 PM
EIA: PADD 3 Distillate Stocks Fall to 3-Year Low
4/29 11:39 AM
Analysis: EIA Data Show U.S. Became Net Crude Exporter
4/29 11:39 AM
Copyright DTN. All rights reserved.
Disclaimer
.