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
89.32
92.40
88.61
91.71
4.46
87.25
05:35P
May 26
87.46
91.04
87.18
90.34
4.27
86.07
05:35P
Jun 26
84.80
87.66
84.49
86.98
3.50
83.48
05:35P
Jul 26
82.03
84.43
82.00
84.32
3.28
81.04
05:34P
Aug 26
79.62
81.14
79.50
80.98
2.16
78.82
05:34P
Sep 26
77.54
78.79
77.50
78.79
1.97
76.82
05:34P
Oct 26
75.35
76.94
75.35
76.94
1.90
75.04
05:34P
Nov 26
74.35
75.20
74.26
75.20
1.62
73.58
05:34P
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
3.231
3.239
3.210
3.235
0.026
3.209
05:35P
May 26
3.235
3.240
3.213
3.236
0.024
3.212
05:35P
Jun 26
3.372
3.372
3.345
3.370
0.023
3.347
05:35P
Jul 26
3.605
3.615
3.595
3.615
0.025
3.590
05:34P
Aug 26
3.682
3.696
3.682
3.692
0.010
3.682
05:34P
Sep 26
3.677
3.681
3.677
3.680
0.010
3.670
05:34P
Oct 26
3.735
3.743
3.724
3.743
0.019
3.724
05:34P
Nov 26
3.907
4.031
3.877
4.028
0.158
4.024
s
05:34P
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
3.7264
3.8918
3.7264
3.8918
0.2130
3.6788
05:35P
May 26
3.5520
3.6253
3.5182
3.6198
0.1675
3.4523
05:35P
Jun 26
3.2435
3.2449
3.2168
3.2449
0.0829
3.1620
05:35P
Jul 26
3.0597
3.1015
3.0597
3.1014
0.0924
3.0090
05:34P
Aug 26
2.9665
2.9871
2.9665
2.9871
0.0634
2.9237
05:34P
Sep 26
2.8628
2.8945
2.8628
2.8945
0.0300
2.8645
05:34P
Oct 26
2.6700
2.8404
2.6666
2.8404
0.1217
2.8147
s
05:34P
Nov 26
2.6670
2.7796
2.6465
2.7796
0.1131
2.7577
s
05:34P
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
2.8185
2.8861
2.8026
2.8861
0.0978
2.7883
05:34P
May 26
2.7870
2.8405
2.7700
2.8405
0.0850
2.7555
05:34P
Jun 26
2.7271
2.7548
2.7199
2.7531
0.0667
2.6864
05:34P
Jul 26
2.6580
2.6926
2.6460
2.6926
0.0685
2.6241
05:34P
Aug 26
2.6123
2.6266
2.6119
2.6266
0.0616
2.5650
05:34P
Sep 26
2.5400
2.5523
2.5128
2.5523
0.0524
2.4999
05:34P
Oct 26
2.3400
2.3459
2.3400
2.3459
0.0444
2.3015
05:34P
Nov 26
2.2503
2.2674
2.2503
2.2674
0.0425
2.2249
05:34P
@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
5172.2
5167.4
Apr 26
5185.4
5189.8
5169.8
5171.2
- 7.9
5179.1
05:35P
May 26
5203.4
5203.4
5203.4
5203.4
5.2
5198.2
05:35P
Jun 26
5227.6
5227.6
5210.0
5212.0
- 6.1
5218.1
05:34P
Jul 26
5245.2
5237.7
Aug 26
5263.4
5257.8
Sep 26
5272.4
5276.3
Oct 26
5288.0
5288.0
5288.0
5288.0
- 6.1
5294.1
05:34P
QSI - SILVER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
85.765
85.065
Apr 26
85.580
85.580
85.580
85.580
0.339
85.241
05:35P
May 26
86.065
86.065
85.245
85.290
-0.245
85.535
05:35P
Jun 26
85.630
85.630
85.620
85.620
-0.230
85.850
05:34P
Jul 26
86.605
86.605
86.135
86.300
0.139
86.161
05:34P
Aug 26
95.320
86.477
Sep 26
87.145
87.145
86.985
86.985
0.224
86.761
05:34P
Oct 26
86.800
87.007
QHG - COPPER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
5.8725
5.8455
Apr 26
5.8775
5.8625
May 26
5.9190
5.9190
5.8905
5.8950
0.0035
5.8915
05:34P
Jun 26
5.9430
5.9190
Jul 26
5.9675
5.9675
5.9555
5.9555
0.0065
5.9490
05:34P
Aug 26
6.0030
5.9795
Sep 26
6.0350
6.0075
Oct 26
6.0615
6.0365
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN MarketWire Headlines
Colonial Pipeline Notional Values
3/11 4:50 PM
Colonial Pipeline Notional Values
3/11 3:43 PM
Oil Rally Back; IEA Frees Stockpile as U.S. Exports Dip
3/11 2:54 PM
Colonial Pipeline Notional Values
3/11 1:37 PM
EIA: PADD 1 Gasoline Stocks Rise, Distillates Drop
3/11 12:43 PM
EIA: PADD 2 Gasoline Stocks Post First Drop Since Jan. 30
3/11 11:45 AM
Copyright DTN. All rights reserved.
Disclaimer
.