Energies & Metals
Grains
Livestock
Softs
Currencies
Financials
Stock Indexes
Futures
QCL - CRUDE OIL - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
57.00
57.17
55.76
56.17
-0.96
57.13
11:00A
Mar 26
56.84
57.01
55.65
56.07
-0.87
56.94
11:00A
Apr 26
56.73
56.85
55.58
55.97
-0.80
56.77
11:00A
May 26
56.66
56.75
55.57
56.03
-0.66
56.69
11:00A
Jun 26
56.61
56.77
55.60
55.99
-0.70
56.69
11:00A
Jul 26
56.64
56.79
55.70
56.06
-0.64
56.70
11:00A
Aug 26
56.70
56.71
55.95
56.12
-0.57
56.69
11:00A
Sep 26
56.48
56.74
55.76
56.14
-0.51
56.65
11:00A
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
3.425
3.549
3.419
3.518
0.168
3.350
10:59A
Mar 26
2.874
2.949
2.866
2.914
0.086
2.828
10:59A
Apr 26
2.896
2.961
2.885
2.931
0.082
2.849
10:59A
May 26
2.975
3.033
2.962
3.003
0.076
2.927
10:59A
Jun 26
3.203
3.252
3.183
3.222
0.071
3.151
10:59A
Jul 26
3.459
3.514
3.455
3.486
0.068
3.418
10:59A
Aug 26
3.527
3.582
3.520
3.556
0.066
3.490
10:59A
Sep 26
3.494
3.552
3.492
3.525
0.065
3.460
10:59A
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
2.0797
2.0962
2.0510
2.0520
-0.0310
2.0830
10:59A
Mar 26
2.0755
2.0898
2.0490
2.0500
-0.0280
2.0780
10:59A
Apr 26
2.0550
2.0692
2.0324
2.0328
-0.0244
2.0572
10:59A
May 26
2.0385
2.0520
2.0168
2.0192
-0.0208
2.0400
10:59A
Jun 26
2.0263
2.0408
2.0069
2.0107
-0.0178
2.0285
10:59A
Jul 26
2.0225
2.0389
2.0086
2.0148
-0.0149
2.0297
11:00A
Aug 26
2.0239
2.0431
2.0141
2.0210
-0.0121
2.0331
11:00A
Sep 26
2.0338
2.0495
2.0200
2.0286
-0.0112
2.0398
11:00A
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
1.6981
1.7210
1.6826
1.6997
-0.0009
1.7006
11:00A
Mar 26
1.7243
1.7450
1.7084
1.7238
-0.0023
1.7261
11:00A
Apr 26
1.9540
1.9710
1.9388
1.9513
-0.0048
1.9561
11:00A
May 26
1.9624
1.9776
1.9473
1.9584
-0.0061
1.9645
11:00A
Jun 26
1.9537
1.9684
1.9395
1.9487
-0.0072
1.9559
11:00A
Jul 26
1.9327
1.9463
1.9221
1.9282
-0.0078
1.9360
11:00A
Aug 26
1.9045
1.9173
1.8964
1.9020
-0.0062
1.9082
11:00A
Sep 26
1.8577
1.8765
1.8560
1.8606
-0.0073
1.8679
11:00A
@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
Jan 26
4450.0
4450.0
4450.0
4450.0
- 32.2
4482.2
11:00A
Feb 26
4505.4
4512.4
4432.9
4475.4
- 20.7
4496.1
11:00A
Mar 26
4523.6
4527.0
4449.8
4490.1
- 22.0
4512.1
11:00A
Apr 26
4540.7
4545.0
4465.8
4507.1
- 22.0
4529.1
11:00A
May 26
4551.6
4551.6
4509.8
4511.9
- 34.6
4546.5
11:00A
Jun 26
4572.4
4577.2
4501.7
4542.0
- 20.2
4562.2
11:00A
Jul 26
4587.0
4587.0
4539.0
4539.0
- 39.7
4578.7
11:00A
Aug 26
4603.2
4603.2
4535.2
4568.7
- 26.8
4595.5
11:00A
QSI - SILVER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
80.900
80.900
75.875
78.055
-2.475
80.530
11:00A
Feb 26
81.040
82.220
75.830
78.310
-2.450
80.760
11:00A
Mar 26
81.285
82.585
76.080
78.525
-2.514
81.039
11:00A
Apr 26
81.670
82.735
76.445
78.670
-2.684
81.354
11:00A
May 26
82.050
83.105
76.725
79.100
-2.569
81.669
11:00A
Jun 26
80.460
80.460
77.415
78.935
-3.045
81.980
11:00A
Jul 26
82.815
83.680
77.280
79.750
-2.544
82.294
11:00A
Aug 26
77.890
78.625
77.890
78.625
-3.945
82.570
11:00A
QHG - COPPER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
5.9670
5.9670
5.8050
5.8170
-0.1935
6.0105
11:00A
Feb 26
5.9765
6.0070
5.8350
5.8585
-0.1765
6.0350
11:00A
Mar 26
6.0620
6.0695
5.8520
5.8890
-0.1735
6.0625
11:00A
Apr 26
6.0950
6.0950
5.8935
5.9170
-0.1750
6.0920
11:00A
May 26
6.1245
6.1275
5.9140
5.9465
-0.1755
6.1220
11:00A
Jun 26
6.1530
6.1530
5.9600
5.9760
-0.1750
6.1510
11:00A
Jul 26
6.1800
6.1800
5.9755
6.0015
-0.1755
6.1770
11:00A
Aug 26
6.2050
6.2050
6.0305
6.0320
-0.1735
6.2055
11:00A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN MarketWire Headlines
Analysis: EIA: Gasoline Stock Rebuilding Not Slowing Down
1/7 10:50 AM
Colonial Pipeline Notional Values
1/7 10:43 AM
EIA: Crude Stocks Fall for Second Week, Products Build
1/7 10:33 AM
EST EIA: Distillates Demand Dn 184,000 Bpd to 3.195M Bpd
1/7 9:30 AM
EST EIA: Distillate Imports Dn 76,000 Bpd to 207,000 Bpd
1/7 9:30 AM
EST EIA: US Crude Oil Imports Up 1.386M Bpd to 6.339M Bpd
1/7 9:30 AM
Copyright DTN. All rights reserved.
Disclaimer
.