Energies & Metals
Grains
Livestock
Softs
Currencies
Financials
Stock Indexes
Futures
QCL - CRUDE OIL - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 25
63.62
63.68
62.75
63.44
-0.23
63.67
12:11P
Jul 25
63.20
63.23
62.34
62.97
-0.28
63.25
12:11P
Aug 25
62.66
62.70
61.86
62.42
-0.32
62.74
12:11P
Sep 25
62.16
62.21
61.42
61.94
-0.31
62.25
12:12P
Oct 25
61.80
61.83
61.09
61.55
-0.32
61.87
12:12P
Nov 25
61.57
61.59
60.90
61.37
-0.27
61.64
12:12P
Dec 25
61.46
61.46
60.81
61.25
-0.27
61.52
12:12P
Jan 26
61.42
61.42
60.81
61.21
-0.27
61.48
12:12P
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 25
3.622
3.635
3.480
3.508
-0.139
3.647
12:11P
Jul 25
3.949
3.952
3.814
3.834
-0.144
3.978
12:11P
Aug 25
4.011
4.022
3.898
3.923
-0.134
4.057
12:11P
Sep 25
3.998
3.998
3.880
3.905
-0.122
4.027
12:12P
Oct 25
4.059
4.059
3.942
3.971
-0.116
4.087
12:12P
Nov 25
4.357
4.372
4.265
4.297
-0.094
4.391
12:12P
Dec 25
4.851
4.867
4.760
4.792
-0.090
4.882
12:12P
Jan 26
5.141
5.149
5.049
5.076
-0.086
5.162
12:12P
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 25
2.1800
2.2174
2.1594
2.2124
0.0411
2.1713
12:11P
Jul 25
2.1386
2.1586
2.1166
2.1542
0.0227
2.1315
12:11P
Aug 25
2.1231
2.1406
2.1057
2.1374
0.0134
2.1240
12:11P
Sep 25
2.1275
2.1422
2.1097
2.1395
0.0101
2.1294
12:12P
Oct 25
2.1335
2.1458
2.1154
2.1445
0.0087
2.1358
12:12P
Nov 25
2.1326
2.1475
2.1210
2.1455
0.0065
2.1390
12:12P
Dec 25
2.1362
2.1455
2.1185
2.1428
0.0035
2.1393
12:12P
Jan 26
2.1370
2.1465
2.1257
2.1435
0.0013
2.1422
12:12P
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 25
2.1678
2.1794
2.1403
2.1760
0.0100
2.1660
12:12P
Jul 25
2.1311
2.1399
2.1070
2.1367
0.0045
2.1322
12:12P
Aug 25
2.0978
2.1049
2.0745
2.1021
0.0028
2.0993
12:12P
Sep 25
2.0587
2.0640
2.0353
2.0627
0.0030
2.0597
12:12P
Oct 25
1.9068
1.9105
1.8845
1.9083
0.0004
1.9079
12:12P
Nov 25
1.8556
1.8597
1.8335
1.8553
-0.0025
1.8578
12:12P
Dec 25
1.8169
1.8239
1.8000
1.8206
-0.0027
1.8233
12:12P
Jan 26
1.7930
1.8072
1.7896
1.8041
-0.0062
1.8103
12:12P
@AC - ETHANOL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 25
2.161
2.161
04/03
Jul 25
2.161
2.161
04/03
Aug 25
2.161
2.161
04/03
Sep 25
2.161
2.161
04/03
Oct 25
2.161
2.161
04/03
Nov 25
2.161
2.161
04/03
Dec 25
2.161
2.161
04/03
Jan 26
2.161
2.161
04/03
QGC - GOLD - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
3233.0
3233.0
3171.7
3171.7
- 68.6
3240.3
12:11P
Jun 25
3254.1
3261.3
3177.5
3189.8
- 58.0
3247.8
12:11P
Jul 25
3271.9
3271.9
3192.0
3205.5
- 55.3
3260.8
12:11P
Aug 25
3280.7
3289.1
3205.4
3217.7
- 58.2
3275.9
12:12P
Sep 25
3258.2
3258.2
3220.0
3220.0
- 70.5
3290.5
12:12P
Oct 25
3309.4
3311.7
3232.9
3246.5
- 57.0
3303.5
12:12P
Nov 25
3314.0
3318.6
3254.1
3254.1
- 64.0
3318.1
12:12P
Dec 25
3339.0
3343.0
3260.5
3272.0
- 59.2
3331.2
12:12P
QSI - SILVER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
32.240
32.255
32.110
32.110
-0.758
32.868
12:12P
Jun 25
32.975
32.975
32.160
32.305
-0.653
32.958
12:12P
Jul 25
33.085
33.150
32.265
32.430
-0.670
33.100
12:12P
Aug 25
33.005
33.240
32.460
32.610
-0.646
33.256
12:12P
Sep 25
33.420
33.420
32.575
32.735
-0.675
33.410
12:12P
Oct 25
33.550
33.559
Nov 25
33.445
33.703
Dec 25
33.750
33.765
33.005
33.185
-0.652
33.837
12:12P
QHG - COPPER - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
4.6445
4.6910
4.5900
4.6055
-0.0760
4.6110
12:12P
Jun 25
4.6720
4.7050
4.6040
4.6235
-0.0720
4.6250
12:12P
Jul 25
4.7110
4.7370
4.6280
4.6460
-0.0770
4.6505
12:12P
Aug 25
4.7555
4.7555
4.6620
4.6750
-0.0705
4.6755
12:12P
Sep 25
4.7585
4.7860
4.6785
4.6975
-0.0750
4.7010
12:12P
Oct 25
4.7245
4.7280
4.7245
4.7270
-0.0715
4.7270
12:12P
Nov 25
4.8215
-0.0710
4.7505
12:12P
Dec 25
4.8075
4.8500
4.7445
4.7615
-0.0750
4.7660
12:12P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN MarketWire Headlines
EIA: US Propane/Propylene Stocks Fell by 27.4%% Year-over-Y
5/14 10:42 AM
EIA: U.S. Commercial Crude Stocks Build by 3.5M Bbl Last W
5/14 10:41 AM
EIA: US Ethanol Output Dropped by 2.6%%, Supply 4.8%% Up YoY
5/14 10:39 AM
EDT EIA: Distillates Demand Up 256,000 Bpd to 3.777M Bpd
5/14 9:30 AM
EDT EIA: Gasoline Demand Up 77,000 Bpd to 8.794M Bpd
5/14 9:30 AM
EDT EIA: Distillate Imports Up 62,000 Bpd to 179,000 Bpd
5/14 9:30 AM
Copyright DTN. All rights reserved.
Disclaimer
.