Energies & Metals
Grains
Livestock
Softs
Currencies
Financials
Stock Indexes
Futures
QCL - CRUDE OIL - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
62.28
62.29
61.79
62.03
-0.11
62.14
06:24P
Apr 26
61.89
61.89
61.37
61.59
-0.13
61.72
06:24P
May 26
61.42
61.45
61.00
61.22
-0.12
61.34
06:24P
Jun 26
61.09
61.11
60.69
60.86
-0.14
61.00
06:24P
Jul 26
60.61
60.61
60.44
60.48
-0.20
60.68
06:24P
Aug 26
60.41
60.41
60.14
60.14
-0.23
60.37
06:24P
Sep 26
59.85
59.97
59.85
59.97
-0.11
60.08
06:24P
Oct 26
59.60
59.60
59.60
59.60
-0.20
59.80
06:24P
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
3.263
3.279
3.218
3.276
0.039
3.237
06:23P
Apr 26
3.182
3.194
3.144
3.181
0.008
3.173
06:23P
May 26
3.227
3.227
3.168
3.199
0.004
3.195
06:23P
Jun 26
3.378
3.387
3.348
3.367
-0.011
3.378
06:24P
Jul 26
3.601
3.610
3.571
3.596
-0.017
3.613
06:24P
Aug 26
3.656
3.656
3.619
3.636
-0.026
3.662
06:24P
Sep 26
3.623
3.624
3.593
3.605
-0.029
3.634
06:24P
Oct 26
3.683
3.688
3.659
3.672
-0.021
3.693
06:24P
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
2.3717
2.3772
2.3652
2.3699
0.0101
2.3598
06:23P
Apr 26
2.2839
2.2853
2.2798
2.2820
0.0070
2.2750
06:23P
May 26
2.2427
2.2427
2.2360
2.2393
0.0041
2.2352
06:23P
Jun 26
2.2115
2.2115
2.2018
2.2055
-0.0002
2.2057
06:23P
Jul 26
2.2600
2.2600
2.1780
2.1984
-0.0988
2.1948
s
06:24P
Aug 26
2.1905
2.1906
2.1890
2.1890
-0.0002
2.1892
06:24P
Sep 26
2.1908
2.1908
2.1908
2.1908
0.0010
2.1898
06:24P
Oct 26
2.2400
2.2400
2.1770
2.1937
-0.0852
2.1918
s
06:23P
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
1.8546
1.8561
1.8423
1.8489
-0.0025
1.8514
06:24P
Apr 26
2.0864
2.0882
2.0804
2.0852
-0.0027
2.0879
06:24P
May 26
2.0906
2.0909
2.0870
2.0909
-0.0038
2.0947
06:24P
Jun 26
2.0854
2.0881
2.0784
2.0830
-0.0040
2.0870
06:24P
Jul 26
2.0638
2.0638
2.0638
2.0638
-0.0042
2.0680
06:24P
Aug 26
2.0690
2.0779
2.0283
2.0409
-0.0773
2.0400
s
06:24P
Sep 26
1.9948
1.9948
1.9948
1.9948
-0.0040
1.9988
06:24P
Oct 26
1.9200
1.9200
1.8359
1.8477
-0.0713
1.8487
s
06:24P
@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
Feb 26
4680.0
4796.4
4674.3
4796.4
173.9
4622.5
06:24P
Mar 26
4679.3
4813.0
4679.3
4813.0
176.5
4636.5
06:24P
Apr 26
4691.0
4837.0
4690.2
4836.1
183.5
4652.6
06:24P
May 26
4842.2
4855.0
4842.2
4855.0
185.2
4669.8
06:24P
Jun 26
4748.0
4870.5
4740.9
4870.2
183.8
4686.4
06:24P
Jul 26
4749.3
4703.1
Aug 26
4790.6
4900.0
4790.6
4900.0
179.7
4720.3
06:24P
Sep 26
4798.0
4735.7
QSI - SILVER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
80.125
80.135
80.000
80.000
3.222
76.778
06:24P
Mar 26
79.220
83.885
79.010
83.765
6.756
77.009
06:24P
Apr 26
80.410
84.080
80.410
84.080
6.792
77.288
06:24P
May 26
79.840
84.550
79.840
84.550
6.982
77.568
06:24P
Jun 26
84.090
84.090
84.090
84.090
6.226
77.864
06:24P
Jul 26
82.680
85.000
82.680
84.970
6.829
78.141
06:24P
Aug 26
82.165
82.165
82.165
82.165
3.734
78.431
06:24P
Sep 26
84.650
84.730
84.645
84.730
6.123
78.607
06:24P
QHG - COPPER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
5.8120
5.8015
Mar 26
5.8395
5.8960
5.8300
5.8960
0.0705
5.8255
06:24P
Apr 26
5.8930
5.8930
5.8930
5.8930
0.0390
5.8540
06:24P
May 26
5.8650
5.9500
5.8650
5.9500
0.0665
5.8835
06:24P
Jun 26
5.9330
5.9330
5.9330
5.9330
0.0225
5.9105
06:24P
Jul 26
5.9635
5.9990
5.9635
5.9840
0.0470
5.9370
06:24P
Aug 26
6.0885
5.9605
Sep 26
6.0025
5.9835
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN MarketWire Headlines
Colonial Pipeline Notional Values
2/2 4:34 PM
Jet Fuel Basis Surges 13cts in NYH, Dips 8cts in US Gulf
2/2 4:29 PM
Colonial Pipeline Notional Values
2/2 3:55 PM
Oil Falls 5%%, ULSD Tumbles 14%% on De-Risking Over Iran
2/2 2:40 PM
Colonial Pipeline Notional Values
2/2 1:37 PM
BLS: U.S. January Jobs Report Delayed by Government Shutdo
2/2 12:28 PM
Copyright DTN. All rights reserved.
Disclaimer
.