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
65.10
65.42
64.88
65.37
0.18
65.19
08:13P
Apr 26
64.97
65.31
64.77
65.26
0.21
65.05
08:13P
May 26
64.71
65.11
64.62
65.06
0.22
64.84
08:13P
Jun 26
64.35
64.75
64.35
64.74
0.21
64.53
08:13P
Jul 26
64.25
64.31
64.08
64.28
0.10
64.18
08:13P
Aug 26
63.90
63.98
63.68
63.98
0.20
63.78
08:13P
Sep 26
63.45
63.55
63.26
63.55
0.19
63.36
08:13P
Oct 26
63.01
63.01
62.84
62.84
-0.10
62.94
08:13P
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
3.022
3.086
3.019
3.064
0.053
3.011
08:12P
Apr 26
2.941
2.995
2.936
2.978
0.045
2.933
08:12P
May 26
2.966
3.007
2.954
2.994
0.042
2.952
08:13P
Jun 26
3.111
3.165
3.111
3.150
0.038
3.112
08:13P
Jul 26
3.367
3.417
3.367
3.410
0.036
3.374
08:13P
Aug 26
3.454
3.491
3.449
3.479
0.029
3.450
08:13P
Sep 26
3.440
3.478
3.437
3.468
0.030
3.438
08:13P
Oct 26
3.503
3.539
3.497
3.530
0.033
3.497
08:13P
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
2.5106
2.5226
2.5041
2.5226
0.0039
2.5187
08:13P
Apr 26
2.4267
2.4399
2.4245
2.4379
0.0072
2.4307
08:13P
May 26
2.3942
2.3942
2.3830
2.3938
0.0068
2.3870
08:13P
Jun 26
2.3604
2.3625
2.3538
2.3620
0.0071
2.3549
08:13P
Jul 26
2.3423
2.3441
2.3360
2.3437
0.0070
2.3367
08:13P
Aug 26
2.3258
2.3317
2.3258
2.3317
0.0068
2.3249
08:13P
Sep 26
2.3248
2.3257
2.3195
2.3257
0.0043
2.3214
08:13P
Oct 26
2.2367
2.3271
2.2367
2.3169
0.0794
2.3200
s
08:13P
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
1.9707
1.9735
1.9631
1.9735
0.0055
1.9680
08:13P
Apr 26
2.2089
2.2117
2.2011
2.2117
0.0069
2.2048
08:13P
May 26
2.2157
2.2205
2.2094
2.2198
0.0066
2.2132
08:13P
Jun 26
2.2086
2.2108
2.2001
2.2106
0.0070
2.2036
08:13P
Jul 26
2.1849
2.1879
2.1794
2.1879
0.0050
2.1829
08:13P
Aug 26
2.1542
2.1542
2.1499
2.1534
2.1534
08:13P
Sep 26
2.1148
2.1148
2.1115
2.1115
-0.0001
2.1116
08:13P
Oct 26
1.8975
1.9575
1.8975
1.9522
0.0579
1.9529
s
08:13P
@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
4982.2
4986.5
Mar 26
4970.0
4982.6
4962.6
4977.5
- 14.9
4992.4
08:13P
Apr 26
4993.7
5007.8
4971.5
4992.2
- 17.3
5009.5
08:13P
May 26
5000.1
5013.0
4997.8
5013.0
- 15.2
5028.2
08:13P
Jun 26
5016.0
5043.1
5009.2
5031.0
- 15.9
5046.9
08:13P
Jul 26
5050.4
5050.4
5050.4
5050.4
- 14.9
5065.3
08:13P
Aug 26
5066.7
5066.7
5066.7
5066.7
- 17.0
5083.7
08:13P
Sep 26
5110.9
5099.6
QSI - SILVER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
76.845
77.509
Mar 26
77.145
77.605
76.300
77.155
-0.443
77.598
08:13P
Apr 26
76.680
77.555
76.680
77.550
-0.339
77.889
08:13P
May 26
77.880
78.200
76.955
77.840
-0.356
78.196
08:13P
Jun 26
78.395
78.395
78.395
78.395
-0.099
78.494
08:13P
Jul 26
78.275
78.415
77.535
78.415
-0.352
78.767
08:13P
Aug 26
65.820
79.034
Sep 26
78.770
79.274
QHG - COPPER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
5.7930
5.7935
Mar 26
5.7800
5.7875
5.7700
5.7825
-0.0205
5.8030
08:13P
Apr 26
5.8155
5.8155
5.8155
5.8155
-0.0165
5.8320
08:13P
May 26
5.8385
5.8475
5.8300
5.8425
-0.0205
5.8630
08:12P
Jun 26
5.8570
5.8915
Jul 26
5.8970
5.9050
5.8915
5.9020
-0.0195
5.9215
08:13P
Aug 26
5.9245
5.9485
Sep 26
5.9530
5.9600
5.9485
5.9560
-0.0190
5.9750
08:12P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN MarketWire Headlines
Colonial Pipeline Notional Values
2/18 4:42 PM
API: Crude Stocks Dip 609,000 Bbl on Wk; Products Fall
2/18 4:38 PM
AAR: Petroleum Carloads Up 0.1%% for Week to Feb. 14
2/18 3:49 PM
Colonial Pipeline Notional Values
2/18 3:33 PM
Fed Minutes: Rates May Have to Rise on Sticky Inflation
2/18 3:31 PM
WTI Climbs to $65 on Iran, Russia-Ukraine Concerns
2/18 2:45 PM
Copyright DTN. All rights reserved.
Disclaimer
.