Energies & Metals
Grains
Livestock
Softs
Currencies
Financials
Stock Indexes
Futures
QCL - CRUDE OIL - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 26
89.00
91.96
88.58
91.35
1.97
89.38
11:46A
Dec 26
86.91
89.83
86.43
89.20
1.95
87.25
11:46A
Jan 27
85.16
88.09
84.90
87.47
1.76
85.71
11:46A
Feb 27
83.51
86.42
83.48
85.82
1.57
84.25
11:46A
Mar 27
82.33
84.88
82.20
84.29
1.37
82.92
11:46A
Apr 27
81.14
83.29
81.04
82.90
1.21
81.69
11:46A
May 27
80.05
82.06
79.96
81.66
1.09
80.57
11:46A
Jun 27
79.05
80.95
78.98
80.58
1.03
79.55
11:46A
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 26
3.014
3.058
2.966
3.003
-0.008
3.011
11:45A
Dec 26
3.348
3.387
3.310
3.347
0.009
3.338
11:45A
Jan 27
3.717
3.759
3.695
3.730
0.026
3.704
11:46A
Feb 27
3.399
3.434
3.378
3.406
0.017
3.389
11:46A
Mar 27
2.723
2.765
2.716
2.743
0.023
2.720
11:46A
Apr 27
2.630
2.664
2.620
2.646
0.021
2.625
11:46A
May 27
2.659
2.690
2.650
2.674
0.017
2.657
11:46A
Jun 27
2.819
2.848
2.812
2.836
0.012
2.824
11:47A
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
4.8662
5.4275
4.8630
5.0415
0.1436
4.8979
11:45A
Nov 26
4.5348
4.7941
4.5161
4.6876
0.1776
4.5100
11:45A
Dec 26
4.3383
4.5847
4.3332
4.5076
0.1753
4.3323
11:45A
Jan 27
4.2231
4.4567
4.2171
4.3886
0.1625
4.2261
11:46A
Feb 27
4.1155
4.3172
4.1104
4.2744
0.1466
4.1278
11:46A
Mar 27
3.9991
4.1730
3.9898
4.1243
0.1117
4.0126
11:46A
Apr 27
3.8877
4.0108
3.8877
3.9759
0.0929
3.8830
11:46A
May 27
3.7639
3.8750
3.7629
3.8389
0.0764
3.7625
11:46A
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
3.2302
3.3887
3.2296
3.3847
0.1065
3.2782
11:46A
Nov 26
3.1099
3.2860
3.1040
3.2858
0.1535
3.1323
11:46A
Dec 26
2.9364
3.0814
2.9247
3.0764
0.1305
2.9459
11:46A
Jan 27
2.8284
2.9516
2.8184
2.9464
0.1106
2.8358
11:46A
Feb 27
2.7720
2.8805
2.7680
2.8759
0.0940
2.7819
11:46A
Mar 27
2.7729
2.8723
2.7678
2.8656
0.0822
2.7834
11:46A
Apr 27
2.9833
3.0790
2.9808
3.0685
0.0702
2.9983
11:46A
May 27
2.9625
3.0377
2.9544
3.0291
0.0559
2.9732
11:46A
@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
Oct 26
4183.8
4217.4
4154.0
4154.8
7.1
4147.7
11:46A
Nov 26
4198.1
4235.0
4169.5
4173.9
9.9
4164.0
11:46A
Dec 26
4216.2
4251.1
4182.1
4189.8
10.1
4179.7
11:47A
Jan 27
4248.1
4267.9
4205.3
4205.3
6.3
4199.0
11:46A
Feb 27
4252.3
4286.4
4217.8
4224.4
9.5
4214.9
11:46A
Mar 27
4264.5
4264.5
4264.5
4264.5
32.7
4231.8
11:46A
Apr 27
4273.8
4316.1
4255.0
4260.1
10.3
4249.8
11:46A
May 27
4337.1
4337.1
4337.1
4337.1
67.9
4269.2
11:47A
QSI - SILVER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
60.820
60.820
60.135
60.135
-0.533
60.668
11:46A
Nov 26
61.740
61.740
60.355
60.355
-0.559
60.914
11:46A
Dec 26
61.835
62.110
60.435
60.640
-0.513
61.153
11:46A
Jan 27
62.105
62.180
61.390
61.390
-0.064
61.454
11:46A
Feb 27
62.205
61.697
Mar 27
62.660
62.760
61.255
61.480
-0.454
61.934
11:46A
Apr 27
61.685
61.685
61.685
61.685
-0.544
62.229
11:46A
May 27
62.790
62.840
62.475
62.485
-0.045
62.530
11:47A
QHG - COPPER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
6.5895
6.5895
6.5495
6.5495
0.0060
6.5435
11:46A
Nov 26
6.6150
6.6500
6.5775
6.5840
0.0115
6.5725
11:46A
Dec 26
6.6540
6.6915
6.6025
6.6210
0.0175
6.6035
11:46A
Jan 27
6.6865
6.6890
6.6475
6.6475
0.0060
6.6415
11:46A
Feb 27
6.7500
6.7500
6.7500
6.7500
0.0765
6.6735
11:46A
Mar 27
6.7600
6.7855
6.7075
6.7240
0.0175
6.7065
11:46A
Apr 27
6.7455
6.7405
May 27
6.8180
6.8500
6.7765
6.7960
0.0205
6.7755
11:47A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN MarketWire Headlines
Dallas Fed Survey: ULSD/WTI Spread High until 2027
9/30 11:52 AM
October NYMEX RBOB Up Over 3%% as Gasoline Stocks Tumble
9/30 11:02 AM
BTS: Flammable Liquid Rail Cars Hits 76%% in 2025
9/30 11:01 AM
Analysis: East Coast Fuel Stocks Reel from Import Dearth
9/30 11:00 AM
Colonial Pipeline Notional Values
9/30 10:35 AM
EIA: PADD 5 Jet Stocks Drop 900,000 bbl, Most in 14 Mos
9/30 10:32 AM
Copyright DTN. All rights reserved.
Disclaimer
.