Energies

Grains

Livestock

Energies

Metals

Treasuries

Currencies

Indexes

Refresh

Crude Oil

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
May '26	90.89	+2.76	92.29	88.50	88.78	88.13	51035	1:35:00 am	Option	Chart
Jun '26	88.05	+2.68	89.38	85.84	86.20	85.37	17770	1:34:43 am	Option	Chart
Jul '26	85.02	+2.53	86.29	83.03	83.51	82.49	8281	1:34:55 am	Option	Chart
Aug '26	82.12	+2.32	83.41	80.49	80.98	79.80	4672	1:34:38 am	Option	Chart
Sep '26	79.83	+2.23	81.00	78.25	78.57	77.60	4202	1:34:57 am	Option	Chart
Oct '26	78.10	+2.31	78.84	76.42	76.63	75.79	2177	1:19:48 am	Option	Chart
Nov '26	77.09	+2.57	77.40	75.26	75.26	74.52	1403	12:07:22 am	Option	Chart
Dec '26	75.39	+1.80	76.36	74.02	74.26	73.59	7576	1:34:17 am	Option	Chart

Unleaded Gasoline

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Apr '26	3.0925	+0.1176	3.1253	2.9677	2.9746	2.9749	957	1:25:48 am	Option	Chart
May '26	3.0426	+0.1152	3.0800	2.9301	2.9332	2.9274	5582	1:34:57 am	Option	Chart
Jun '26	2.9396	+0.1000	2.9759	2.8427	2.8532	2.8396	4186	1:34:37 am	Option	Chart
Jul '26	2.8402	+0.0888	2.8736	2.7590	2.7663	2.7514	1979	1:34:17 am	Option	Chart
Aug '26	2.7456	+0.0843	2.7704	2.6705	2.6774	2.6613	644	1:25:17 am	Option	Chart
Sep '26	2.6635	+0.0986	2.6635	2.5887	2.5950	2.5649	383	12:07:30 am	Option	Chart
Oct '26	2.4347	+0.0629	2.4514	2.4154	2.4154	2.3718	263	1:29:14 am	Option	Chart

Heating Oil

Month	Last	Change	High	Low	Open	Prev Close	Volume	Open Interest	Time	Option	Chart
Apr '26	4.3090	+0.2530	4.3295	4.1009	4.1009	4.0560	490	28676	1:23:52 am	Option	Chart
May '26	3.9860	+0.2328	4.0089	3.8150	3.8159	3.7532	2688	65524	1:34:57 am	Option	Chart
Jun '26	3.5678	+0.1974	3.5812	3.4152	3.4169	3.3704	1973	39035	1:32:26 am	Option	Chart
Jul '26	3.3810	+0.1812	3.3810	3.2286	3.2286	3.1998	1533	25133	1:22:51 am	Option	Chart
Aug '26	3.2417	+0.1557	3.2417	3.1218	3.1301	3.0860	418	19258	1:13:05 am	Option	Chart
Sep '26	3.1510	+0.1391	3.1526	3.0760	3.0760	3.0119	405	16243	11:50:18 pm	Option	Chart
Oct '26	3.0759	+0.1268	3.0759	3.0101	3.0101	2.9491	276	7608	9:19:21 pm	Option	Chart

Natural Gas

Month	Last	Change	High	Low	Open	Prev Close	Volume	Time	Option	Chart
Apr '26	2.924	+0.033	2.953	2.894	2.910	2.891	3000	1:34:07 am	Option	Chart
May '26	2.921	+0.047	2.943	2.883	2.896	2.874	6410	1:35:00 am	Option	Chart
Jun '26	3.050	+0.042	3.074	3.025	3.044	3.008	915	1:33:01 am	Option	Chart
Jul '26	3.337	+0.041	3.372	3.312	3.325	3.296	556	1:09:39 am	Option	Chart
Aug '26	3.431	+0.038	3.459	3.406	3.412	3.393	218	12:52:53 am	Option	Chart
Sep '26	3.412	+0.036	3.431	3.385	3.392	3.376	327	1:30:05 am	Option	Chart

Text size