Energies & Metals
Grains
Livestock
Softs
Currencies
Financials
Stock Indexes
Futures
QCL - CRUDE OIL - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
102.60
105.36
99.43
105.01
3.24
102.88
s
04:00P
Jun 26
96.48
98.26
93.70
97.95
1.83
96.02
s
04:00P
Jul 26
91.66
92.36
89.00
92.11
0.98
90.51
s
04:00P
Aug 26
87.03
88.19
85.59
87.43
0.33
86.22
s
04:00P
Sep 26
84.34
84.86
82.28
83.60
-0.11
82.78
s
04:00P
Oct 26
81.11
82.00
79.83
80.61
-0.37
80.03
s
04:00P
Nov 26
79.81
80.01
78.04
78.59
-0.50
78.19
s
04:00P
Dec 26
78.28
78.70
76.69
77.20
-0.52
76.84
s
04:00P
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3.055
3.057
2.851
2.886
-0.138
2.887
s
04:00P
Jun 26
3.190
3.190
3.000
3.039
-0.127
3.035
s
04:00P
Jul 26
3.372
3.382
3.269
3.301
-0.116
3.293
s
04:00P
Aug 26
3.489
3.489
3.349
3.378
-0.112
3.377
s
04:00P
Sep 26
3.477
3.477
3.329
3.354
-0.113
3.354
s
04:00P
Oct 26
3.528
3.549
3.397
3.417
-0.108
3.419
s
04:00P
Nov 26
3.775
3.815
3.724
3.749
-0.087
3.749
s
04:00P
Dec 26
4.731
4.731
4.587
4.643
-0.088
4.628
s
04:00P
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
4.6021
4.6575
4.3410
4.4440
-0.1312
4.3643
s
04:00P
May 26
4.3360
4.4315
4.1856
4.2793
-0.0306
4.2057
s
04:00P
Jun 26
3.9266
3.9715
3.8004
3.8748
-0.0155
3.8092
s
04:00P
Jul 26
3.6183
3.6800
3.5480
3.6014
-0.0140
3.5518
s
04:00P
Aug 26
3.4901
3.4975
3.3827
3.4247
-0.0146
3.3863
s
04:00P
Sep 26
3.3511
3.3734
3.2709
3.3089
-0.0154
3.2775
s
04:00P
Oct 26
3.2383
3.2849
3.1872
3.2099
-0.0180
3.1885
s
04:00P
Nov 26
3.1685
3.1771
3.0893
3.1108
-0.0210
3.0973
s
04:00P
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
3.3160
3.3996
3.2697
3.3996
0.1014
3.3515
s
04:00P
May 26
3.2375
3.3014
3.1978
3.2969
0.0688
3.2598
s
04:00P
Jun 26
3.1180
3.1631
3.0929
3.1562
0.0467
3.1257
s
04:00P
Jul 26
3.0028
3.0279
2.9693
3.0118
0.0293
2.9853
s
04:00P
Aug 26
2.8579
2.9016
2.8482
2.8814
0.0200
2.8574
s
04:00P
Sep 26
2.7630
2.7800
2.7294
2.7579
0.0107
2.7336
s
04:00P
Oct 26
2.5410
2.5471
2.5081
2.5246
0.0074
2.5126
s
04:00P
Nov 26
2.4262
2.4304
2.4023
2.4214
0.0038
2.4047
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
Apr 26
4482.8
4579.1
4413.4
4508.6
33.5
4526.0
s
04:00P
May 26
4489.2
4594.2
4430.7
4517.5
33.1
4541.7
s
04:00P
Jun 26
4520.0
4611.4
4444.7
4540.4
33.2
4557.5
s
04:00P
Jul 26
4520.0
4625.0
4482.1
4552.1
33.3
4573.9
s
04:00P
Aug 26
4546.2
4645.6
4479.0
4574.2
33.1
4591.7
s
04:00P
Sep 26
4550.0
4553.7
4500.0
4553.7
33.2
4607.8
s
04:00P
Oct 26
4560.0
4655.0
4540.8
4602.5
32.7
4623.7
s
04:00P
Nov 26
4331.4
32.7
4640.3
s
04:00P
QSI - SILVER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
67.905
70.980
67.820
69.600
0.763
70.324
s
04:00P
May 26
69.350
72.025
67.700
70.180
0.773
70.569
s
04:00P
Jun 26
69.400
72.005
68.045
70.480
0.777
70.833
s
04:00P
Jul 26
69.315
72.495
68.250
70.745
0.777
71.096
s
04:00P
Aug 26
69.615
71.810
68.855
71.665
0.775
71.365
s
04:00P
Sep 26
70.320
73.020
68.900
71.220
0.772
71.619
s
04:00P
Oct 26
71.460
0.771
71.863
s
04:00P
Nov 26
85.985
0.772
72.113
s
04:00P
QHG - COPPER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
5.4010
5.4990
5.4010
5.4590
0.0075
5.4760
s
04:00P
May 26
5.4575
5.5415
5.4050
5.4870
0.0075
5.5020
s
04:00P
Jun 26
5.4430
5.5600
5.4325
5.5120
0.0065
5.5290
s
04:00P
Jul 26
5.4800
5.5945
5.4625
5.5395
0.0070
5.5545
s
04:00P
Aug 26
5.4905
5.6025
5.4905
5.5650
0.0065
5.5820
s
04:00P
Sep 26
5.5525
5.6510
5.5170
5.5935
0.0070
5.6100
s
04:00P
Oct 26
5.5465
5.6635
5.5465
5.6635
0.0070
5.6375
s
04:00P
Nov 26
5.6875
5.6875
5.6550
5.6565
0.0070
5.6655
s
04:00P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN MarketWire Headlines
Colonial Pipeline Notional Values
3/30 3:52 PM
PNW Sub Oct Prem Basis Spikes by 13cts, Hits 10-Mo High
3/30 2:55 PM
Oil Above $100 on Uncertainty Over Next Phase of Iran War
3/30 2:55 PM
Colonial Pipeline Notional Values
3/30 1:39 PM
EPA Locks in Record-High Biofuel Mandates for 2026--2027
3/30 11:00 AM
Colonial Pipeline Notional Values
3/30 10:49 AM
Copyright DTN. All rights reserved.
Disclaimer
.