Energies & Metals
Grains
Livestock
Softs
Currencies
Financials
Stock Indexes
Futures
QCL - CRUDE OIL - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
96.74
99.32
92.04
99.31
2.98
98.71
s
04:00P
May 26
95.52
97.31
91.09
97.20
2.41
96.84
s
04:00P
Jun 26
91.67
92.66
87.76
92.65
2.00
92.48
s
04:00P
Jul 26
88.18
88.94
84.65
88.54
1.58
88.55
s
04:00P
Aug 26
85.32
85.60
82.07
85.28
1.32
85.25
s
04:00P
Sep 26
82.46
82.97
79.70
82.53
1.24
82.52
s
04:00P
Oct 26
79.52
80.42
77.57
79.89
1.19
80.08
s
04:00P
Nov 26
78.09
78.17
75.88
77.77
1.15
78.03
s
04:00P
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
3.252
3.317
3.109
3.132
-0.102
3.131
s
04:00P
May 26
3.249
3.292
3.103
3.122
-0.102
3.125
s
04:00P
Jun 26
3.357
3.412
3.235
3.256
-0.098
3.254
s
04:00P
Jul 26
3.617
3.641
3.483
3.526
-0.076
3.512
s
04:00P
Aug 26
3.677
3.724
3.569
3.610
-0.080
3.595
s
04:00P
Sep 26
3.683
3.704
3.554
3.590
-0.083
3.578
s
04:00P
Oct 26
3.717
3.758
3.608
3.645
-0.078
3.636
s
04:00P
Nov 26
4.005
4.052
3.907
3.951
-0.082
3.931
s
04:00P
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
3.9535
4.0487
3.7728
3.9902
0.1158
4.0147
s
04:00P
May 26
3.7266
3.7486
3.5509
3.7130
0.0670
3.7268
s
04:19P
Jun 26
3.4139
3.4139
3.2813
3.3883
0.0386
3.3998
s
04:00P
Jul 26
3.1884
3.2187
3.1187
3.1999
0.0222
3.2074
s
04:00P
Aug 26
3.0715
3.1025
3.0166
3.0879
0.0155
3.0924
s
04:00P
Sep 26
3.0245
3.0245
2.9460
3.0144
0.0160
3.0139
s
04:00P
Oct 26
2.9138
2.9502
2.8860
2.9381
0.0166
2.9453
s
04:00P
Nov 26
2.8485
2.8695
2.8204
2.8620
0.0158
2.8688
s
04:00P
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
2.9821
3.0669
2.9003
3.0653
0.0768
3.0414
s
04:00P
May 26
2.9376
3.0154
2.8577
3.0139
0.0700
2.9916
s
04:00P
Jun 26
2.8693
2.9139
2.7817
2.9124
0.0505
2.8942
s
04:00P
Jul 26
2.7968
2.8186
2.7077
2.8178
0.0348
2.8021
s
04:00P
Aug 26
2.7107
2.7310
2.6397
2.7310
0.0254
2.7180
s
04:00P
Sep 26
2.6130
2.6436
2.5635
2.6431
0.0208
2.6315
s
04:00P
Oct 26
2.4100
2.4166
2.3454
2.4166
0.0164
2.4072
s
04:00P
Nov 26
2.3111
2.3240
2.2684
2.3189
0.0172
2.3224
s
04:00P
@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
Mar 26
5089.6
5117.0
5009.5
5021.0
- 63.3
5052.5
s
04:00P
Apr 26
5084.0
5132.4
5014.1
5023.1
- 64.1
5061.7
s
04:00P
May 26
5106.6
5146.6
5033.4
5041.8
- 64.3
5079.9
s
04:00P
Jun 26
5119.2
5169.6
5051.1
5061.2
- 64.9
5098.9
s
04:00P
Jul 26
5179.0
5183.7
5073.6
5075.1
- 65.1
5118.1
s
04:00P
Aug 26
5160.4
5206.3
5092.9
5100.4
- 65.5
5137.3
s
04:00P
Sep 26
5192.5
5195.0
5143.0
5143.2
- 65.6
5155.8
s
04:00P
Oct 26
5235.0
5237.0
5130.0
5135.1
- 65.7
5173.7
s
04:00P
QSI - SILVER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
82.000
83.815
79.450
79.670
- 3.756
80.914
s
04:00P
Apr 26
83.535
85.225
79.315
80.335
-3.756
81.058
s
04:00P
May 26
83.910
85.620
79.520
80.645
-3.769
81.343
s
04:00P
Jun 26
83.955
85.800
80.000
80.960
-3.785
81.638
s
04:00P
Jul 26
84.245
86.200
80.150
81.240
-3.800
81.931
s
04:00P
Aug 26
95.320
-3.814
82.234
s
04:00P
Sep 26
85.545
86.800
80.765
81.430
- 3.838
82.497
s
04:00P
Oct 26
86.200
-3.840
82.746
s
04:00P
QHG - COPPER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
5.7290
5.7920
5.6285
5.6290
-0.1100
5.7145
s
04:00P
Apr 26
5.8010
5.8240
5.6610
5.6610
-0.1110
5.7280
s
04:00P
May 26
5.8265
5.8565
5.6590
5.6750
-0.1110
5.7570
s
04:00P
Jun 26
5.8565
5.8840
5.7000
5.7000
-0.1105
5.7850
s
04:00P
Jul 26
5.8815
5.9115
5.7180
5.7360
-0.1110
5.8145
s
04:00P
Aug 26
5.8100
5.8100
5.7710
5.7710
-0.1110
5.8450
s
04:00P
Sep 26
5.9495
5.9705
5.7830
5.7835
-0.1115
5.8730
s
04:00P
Oct 26
5.8685
5.8685
5.8200
5.8200
-0.1115
5.9020
s
04:00P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN MarketWire Headlines
Colonial Pipeline Notional Values
3/13 4:47 PM
BEA: US Q4 GDP Growth Crawled to 0.7%% On Federal Shutdown
3/13 4:44 PM
CFTC: Speculators Boost Net Longs as WTI Runs Above $100
3/13 4:42 PM
Colonial Pipeline Notional Values
3/13 3:41 PM
Oil Up 4th Week, Brent above $100, on Hormuz Crisis
3/13 3:15 PM
Colonial Pipeline Notional Values
3/13 1:41 PM
Copyright DTN. All rights reserved.
Disclaimer
.