Energies & Metals
Grains
Livestock
Softs
Currencies
Financials
Stock Indexes
Futures
QCL - CRUDE OIL - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
68.90
77.62
68.49
73.18
4.94
72.98
s
06/13
Aug 25
67.50
74.63
67.11
71.53
4.65
71.29
s
06/13
Sep 25
66.20
72.11
65.82
69.86
4.18
69.56
s
06/13
Oct 25
65.22
70.43
64.84
68.41
3.75
68.17
s
06/13
Nov 25
64.53
69.29
64.22
67.27
3.41
67.22
s
06/13
Dec 25
64.02
68.47
63.82
66.67
3.09
66.53
s
06/13
Jan 26
63.63
67.80
63.61
66.02
2.80
66.02
s
06/13
Feb 26
63.59
67.37
63.59
65.63
2.54
65.64
s
06/13
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
3.541
3.623
3.499
3.610
0.089
3.581
s
06/13
Aug 25
3.644
3.725
3.603
3.707
0.085
3.682
s
06/13
Sep 25
3.624
3.713
3.593
3.697
0.085
3.671
s
06/13
Oct 25
3.724
3.800
3.686
3.784
0.076
3.756
s
06/13
Nov 25
4.101
4.174
4.064
4.160
0.071
4.132
s
06/13
Dec 25
4.643
4.710
4.600
4.702
0.068
4.672
s
06/13
Jan 26
4.919
4.990
4.884
4.980
0.069
4.954
s
06/13
Feb 26
4.655
4.711
4.614
4.699
0.063
4.677
s
06/13
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
2.2071
2.3963
2.2023
2.3810
0.1700
2.3587
s
06/13
Aug 25
2.2003
2.3781
2.1953
2.3612
0.1599
2.3403
s
06/13
Sep 25
2.1981
2.3658
2.1959
2.3516
0.1512
2.3329
s
06/13
Oct 25
2.1966
2.3560
2.1958
2.3441
0.1451
2.3269
s
06/13
Nov 25
2.1945
2.3402
2.1897
2.3316
0.1401
2.3154
s
06/13
Dec 25
2.1800
2.3270
2.1796
2.3136
0.1356
2.3024
s
06/13
Jan 26
2.1792
2.3181
2.1792
2.3089
0.1310
2.2976
s
06/13
Feb 26
2.1849
2.3075
2.1849
2.2984
0.1266
2.2883
s
06/13
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
2.1658
2.3045
2.1552
2.2365
0.0847
2.2276
s
06/13
Aug 25
2.1478
2.2863
2.1397
2.2217
0.0864
2.2135
s
06/13
Sep 25
2.1099
2.2500
2.1094
2.1833
0.0838
2.1805
s
06/13
Oct 25
1.9580
2.0892
1.9580
2.0294
0.0819
2.0276
s
06/13
Nov 25
1.9096
2.0305
1.9096
1.9793
0.0791
1.9728
s
06/13
Dec 25
1.8696
1.9910
1.8696
1.9323
0.0761
1.9331
s
06/13
Jan 26
1.8800
1.9672
1.8800
1.9105
0.0734
1.9171
s
06/13
Feb 26
1.9411
1.9411
1.9111
1.9141
0.0718
1.9199
s
06/13
@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
Jun 25
3407.3
3444.0
3407.3
3432.6
50.3
3431.2
s
06/13
Jul 25
3389.6
3452.8
3387.4
3437.5
50.3
3438.1
s
06/13
Aug 25
3406.7
3468.0
3399.6
3452.6
50.4
3452.8
s
06/13
Sep 25
3417.1
3481.2
3415.7
3471.7
50.6
3467.7
s
06/13
Oct 25
3430.0
3495.1
3428.0
3481.5
50.6
3480.5
s
06/13
Nov 25
3481.4
3505.2
3481.4
3496.1
50.7
3495.5
s
06/13
Dec 25
3461.8
3523.5
3456.6
3508.4
51.1
3508.6
s
06/13
Jan 26
3520.0
3520.0
3504.0
3518.0
51.3
3522.5
s
06/13
QSI - SILVER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 25
36.205
36.315
36.200
36.275
0.068
36.281
s
06/13
Jul 25
36.410
36.770
36.040
36.370
0.060
36.355
s
06/13
Aug 25
36.520
36.900
36.340
36.525
0.066
36.517
s
06/13
Sep 25
36.730
37.070
36.375
36.705
0.064
36.683
s
06/13
Oct 25
37.085
37.085
36.720
36.720
0.062
36.834
s
06/13
Nov 25
36.815
0.067
36.985
s
06/13
Dec 25
37.170
37.520
36.810
37.080
0.071
37.123
s
06/13
Jan 26
37.285
0.074
37.271
s
06/13
QHG - COPPER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 25
4.8215
4.8215
4.7355
4.7460
-0.0185
4.8030
s
06/13
Jul 25
4.8425
4.8570
4.7090
4.7515
-0.0210
4.8145
s
06/13
Aug 25
4.8410
4.8475
4.7400
4.8430
-0.0205
4.8415
s
06/13
Sep 25
4.9010
4.9075
4.7640
4.8055
-0.0200
4.8685
s
06/13
Oct 25
4.8910
4.8910
4.8375
4.8375
-0.0195
4.8915
s
06/13
Nov 25
4.8545
4.9210
4.8545
4.9195
-0.0195
4.9180
s
06/13
Dec 25
4.9625
4.9645
4.8260
4.8685
-0.0195
4.9315
s
06/13
Jan 26
4.9715
-0.0195
4.9545
s
06/13
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN MarketWire Headlines
Baker Hughes: North America Rig Count Jumps by 20 as Canad
6/13 12:52 PM
AM DTN: University of Michigan: U.S. Consumer Sentiment Rises for
6/13 9:37 AM
Oil Prices Rocket on Israeli Attacks on Iran
6/13 5:49 AM
AAR: US Petroleum, Product Carloads Down 4.1%%
6/12 3:02 PM
Chevron and Halliburton Develop Intelligent Hydraulic Frac
6/12 12:59 PM
CEC: California Gasoline Output Jumps Due to Southern Refi
6/12 12:55 PM
Copyright DTN. All rights reserved.
Disclaimer
.