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
95.60
97.50
94.59
96.22
1.82
94.40
11:40A
Jul 26
90.65
92.30
89.69
91.22
1.64
89.58
11:40A
Aug 26
86.86
87.86
85.74
87.04
1.38
85.66
11:40A
Sep 26
83.90
84.63
82.83
83.78
1.07
82.71
11:40A
Oct 26
81.58
82.16
80.54
81.19
0.79
80.40
11:40A
Nov 26
79.78
80.37
78.93
79.43
0.65
78.78
11:40A
Dec 26
78.77
79.02
77.59
77.99
0.51
77.48
11:40A
Jan 27
77.37
77.69
76.55
76.76
0.39
76.37
11:40A
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
2.505
2.630
2.505
2.589
0.066
2.523
11:40A
Jun 26
2.683
2.808
2.677
2.772
0.089
2.683
11:40A
Jul 26
2.990
3.092
2.987
3.054
0.071
2.983
11:40A
Aug 26
3.071
3.166
3.071
3.128
0.060
3.068
11:40A
Sep 26
3.068
3.154
3.065
3.116
0.056
3.060
11:40A
Oct 26
3.148
3.230
3.142
3.189
0.053
3.136
11:40A
Nov 26
3.450
3.519
3.450
3.485
0.041
3.444
11:40A
Dec 26
4.211
4.263
4.203
4.216
0.023
4.193
11:40A
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3.9812
4.0872
3.9679
4.0185
0.1311
3.8874
11:40A
Jun 26
3.8732
3.9858
3.8568
3.9153
0.1210
3.7943
11:40A
Jul 26
3.7164
3.7829
3.6882
3.7207
0.1006
3.6201
11:40A
Aug 26
3.5549
3.6099
3.5231
3.5612
0.0923
3.4689
11:40A
Sep 26
3.4366
3.4899
3.4095
3.4508
0.0871
3.3637
11:40A
Oct 26
3.3398
3.3858
3.3132
3.3530
0.0808
3.2722
11:40A
Nov 26
3.2479
3.2792
3.2315
3.2508
0.0743
3.1765
11:40A
Dec 26
3.1479
3.1781
3.1144
3.1495
0.0683
3.0812
11:40A
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3.4992
3.5364
3.4504
3.4653
0.0027
3.4626
11:40A
Jun 26
3.3478
3.4029
3.3312
3.3541
0.0264
3.3277
11:40A
Jul 26
3.2296
3.2534
3.1923
3.2140
0.0292
3.1848
11:40A
Aug 26
3.0973
3.1090
3.0540
3.0783
0.0321
3.0462
11:40A
Sep 26
2.9489
2.9686
2.9184
2.9435
0.0324
2.9111
11:40A
Oct 26
2.6910
2.6933
2.6502
2.6740
0.0293
2.6447
11:40A
Nov 26
2.5443
2.5600
2.5235
2.5454
0.0292
2.5162
11:40A
Dec 26
2.4574
2.4621
2.4243
2.4451
0.0301
2.4150
11:40A
@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
4707.6
4711.1
4692.4
4693.4
- 28.9
4722.3
11:40A
May 26
4692.5
4728.3
4664.8
4675.8
- 48.6
4724.4
11:40A
Jun 26
4713.1
4745.8
4681.2
4691.7
- 49.2
4740.9
11:40A
Jul 26
4730.0
4759.6
4699.0
4709.2
- 48.6
4757.8
11:40A
Aug 26
4760.3
4780.0
4716.7
4728.6
- 47.7
4776.3
11:40A
Sep 26
4763.0
4791.0
4743.0
4743.0
- 49.8
4792.8
11:40A
Oct 26
4783.0
4813.0
4750.0
4761.0
- 48.7
4809.7
11:40A
Nov 26
4764.8
4828.0
QSI - SILVER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
75.265
75.335
74.755
74.755
-1.628
76.383
11:40A
May 26
75.500
76.555
74.590
75.130
-1.284
76.414
11:40A
Jun 26
75.970
76.760
74.945
75.170
-1.508
76.678
11:40A
Jul 26
76.000
77.105
75.120
75.675
-1.265
76.940
11:40A
Aug 26
77.185
77.230
Sep 26
76.785
77.650
75.735
76.140
-1.346
77.486
11:40A
Oct 26
76.100
77.748
Nov 26
76.690
78.025
QHG - COPPER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
6.0220
6.0220
6.0185
6.0190
-0.0045
6.0235
11:39A
May 26
6.0320
6.0755
5.9895
6.0135
-0.0135
6.0270
11:39A
Jun 26
6.0420
6.0980
6.0215
6.0420
-0.0160
6.0580
11:39A
Jul 26
6.0925
6.1370
6.0500
6.0710
-0.0175
6.0885
11:39A
Aug 26
6.1445
6.1645
6.1000
6.1000
-0.0170
6.1170
11:39A
Sep 26
6.1375
6.1945
6.1105
6.1285
-0.0185
6.1470
11:39A
Oct 26
6.1775
6.1775
6.1775
6.1775
0.0025
6.1750
11:39A
Nov 26
6.2050
6.2060
6.1825
6.1825
-0.0210
6.2035
11:39A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN MarketWire Headlines
Energy Futures Rise 45%% to 55%% As Iran War Hits 2nd-Mo
4/27 11:00 AM
Colonial Pipeline Notional Values
4/27 10:40 AM
Shell Buys Canada Shale Operator ARC Resources for $16.4B
4/27 9:26 AM
Valero's McKee Refinery Reports Planned 8-hour Flare
4/27 8:38 AM
Oil Prices Rise as Hormuz Stays Shut After Cancelled Talks
4/27 8:37 AM
Phillips 66 Borger, TX, Refinery Starts 30-Day Maintenance
4/27 7:45 AM
Copyright DTN. All rights reserved.
Disclaimer
.