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
100.74
98.42
100.51
0.58
99.93
01:58A
Jul 26
94.40
95.41
93.30
95.25
0.70
94.55
01:58A
Aug 26
89.94
90.69
88.84
90.51
0.72
89.79
01:58A
Sep 26
85.89
86.70
85.24
86.57
0.71
85.86
01:58A
Oct 26
82.66
83.53
82.30
83.52
0.81
82.71
01:58A
Nov 26
80.43
81.21
80.24
81.17
0.74
80.43
01:58A
Dec 26
78.72
79.55
78.36
79.34
0.66
78.68
01:58A
Jan 27
77.09
78.06
77.03
77.95
0.74
77.21
01:58A
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
2.680
2.686
2.664
2.683
-0.008
2.691
01:59A
Jul 26
2.984
2.984
2.960
2.980
-0.010
2.990
01:59A
Aug 26
3.068
3.068
3.047
3.064
-0.009
3.073
01:58A
Sep 26
3.061
3.061
3.041
3.059
-0.007
3.066
01:58A
Oct 26
3.130
3.135
3.114
3.135
-0.006
3.141
01:58A
Nov 26
3.437
3.438
3.425
3.435
-0.013
3.448
01:58A
Dec 26
4.167
4.172
4.160
4.169
-0.012
4.181
01:58A
Jan 27
4.609
4.620
4.603
4.620
0.003
4.617
01:59A
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3.9706
4.0250
3.9180
4.0211
0.0499
3.9712
01:59A
Jun 26
3.8857
3.9473
3.8273
3.9402
0.0475
3.8927
01:59A
Jul 26
3.7249
3.7804
3.6748
3.7771
0.0459
3.7312
01:59A
Aug 26
3.5720
3.6200
3.5319
3.6188
0.0388
3.5800
01:59A
Sep 26
3.4574
3.5009
3.4243
3.5009
0.0351
3.4658
01:59A
Oct 26
3.3419
3.3980
3.3323
3.3980
0.0332
3.3648
01:59A
Nov 26
3.2348
3.2968
3.2348
3.2968
0.0365
3.2603
01:59A
Dec 26
3.1464
3.1920
3.1340
3.1914
0.0364
3.1550
01:59A
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3.5747
3.5850
3.5525
3.5850
0.0246
3.5604
01:59A
Jun 26
3.4257
3.4574
3.4077
3.4502
0.0230
3.4272
01:59A
Jul 26
3.2812
3.3097
3.2605
3.3039
0.0212
3.2827
01:59A
Aug 26
3.1397
3.1630
3.1150
3.1584
0.0200
3.1384
01:59A
Sep 26
2.9836
3.0161
2.9700
3.0125
0.0180
2.9945
01:59A
Oct 26
2.6959
2.7287
2.6924
2.7284
0.0223
2.7061
01:59A
Nov 26
2.5635
2.5918
2.5590
2.5918
0.0220
2.5698
01:59A
Dec 26
2.4495
2.4845
2.4495
2.4817
0.0195
2.4622
01:59A
@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
4584.3
4584.3
- 7.7
4592.0
01:58A
Jun 26
4611.4
4624.3
4589.1
4598.1
- 10.3
4608.4
01:58A
Jul 26
4622.0
4636.4
4612.2
4615.0
- 9.9
4624.9
01:58A
Aug 26
4646.9
4658.3
4625.0
4631.4
- 11.5
4642.9
01:58A
Sep 26
4668.0
4668.0
4659.7
4659.7
0.6
4659.1
01:58A
Oct 26
4670.4
4690.0
4660.4
4683.4
7.9
4675.5
01:58A
Nov 26
4707.0
4708.2
4700.9
4700.9
7.6
4693.3
01:58A
Dec 26
4712.7
4720.4
4696.3
4696.3
- 13.3
4709.6
01:59A
QSI - SILVER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
72.985
73.815
72.750
73.360
0.141
73.219
01:58A
Jun 26
73.370
74.150
73.040
73.660
0.176
73.484
01:58A
Jul 26
73.505
74.425
73.265
73.880
0.135
73.745
01:58A
Aug 26
77.185
74.019
Sep 26
74.100
74.945
73.845
74.390
0.137
74.253
01:58A
Oct 26
73.900
74.506
Nov 26
76.690
74.766
Dec 26
74.890
75.660
74.700
75.660
0.677
74.983
01:59A
QHG - COPPER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
5.9235
5.9640
5.9135
5.9605
0.0430
5.9175
01:58A
Jun 26
5.9515
5.9905
5.9425
5.9790
0.0335
5.9455
01:58A
Jul 26
5.9795
6.0240
5.9650
6.0130
0.0390
5.9740
01:58A
Aug 26
6.0090
6.0510
5.9940
6.0420
0.0395
6.0025
01:58A
Sep 26
6.0310
6.0800
6.0245
6.0705
0.0395
6.0310
01:58A
Oct 26
6.1745
6.0590
Nov 26
6.1095
6.1330
6.1095
6.1270
0.0395
6.0875
01:58A
Dec 26
6.1190
6.1615
6.1185
6.1580
0.0430
6.1150
01:59A
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
.