 |
 |
QCL - CRUDE OIL - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
109.07 |
110.93 |
106.45 |
108.24 |
1.36 |
106.88 |
02:22A |
|
 |
 |
Jul 26 |
102.00 |
103.78 |
99.84 |
101.39 |
1.28 |
100.11 |
02:22A |
|
 |
 |
Aug 26 |
95.75 |
96.95 |
93.78 |
95.03 |
1.06 |
93.97 |
02:22A |
|
 |
 |
Sep 26 |
90.00 |
91.45 |
88.70 |
89.64 |
0.78 |
88.86 |
02:24A |
|
 |
 |
Oct 26 |
85.81 |
87.05 |
84.50 |
85.41 |
0.69 |
84.72 |
02:24A |
|
 |
 |
Nov 26 |
82.59 |
83.78 |
81.49 |
82.36 |
0.64 |
81.72 |
02:24A |
|
 |
 |
Dec 26 |
80.35 |
81.42 |
79.11 |
80.09 |
0.60 |
79.49 |
02:24A |
|
 |
 |
Jan 27 |
78.31 |
79.42 |
77.40 |
77.88 |
0.17 |
77.71 |
02:24A |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
2.649 |
2.655 |
2.626 |
2.633 |
-0.014 |
2.647 |
02:24A |
|
 |
 |
Jul 26 |
2.945 |
2.951 |
2.925 |
2.933 |
-0.012 |
2.945 |
02:24A |
|
 |
 |
Aug 26 |
3.023 |
3.025 |
3.006 |
3.010 |
-0.014 |
3.024 |
02:24A |
|
 |
 |
Sep 26 |
3.012 |
3.019 |
3.001 |
3.008 |
-0.010 |
3.018 |
02:24A |
|
 |
 |
Oct 26 |
3.089 |
3.098 |
3.079 |
3.081 |
-0.014 |
3.095 |
02:24A |
|
 |
 |
Nov 26 |
3.408 |
3.417 |
3.398 |
3.401 |
-0.011 |
3.412 |
02:24A |
|
 |
 |
Dec 26 |
4.165 |
4.174 |
4.156 |
4.160 |
-0.005 |
4.165 |
02:24A |
|
 |
 |
Jan 27 |
4.613 |
4.626 |
4.606 |
4.610 |
-0.002 |
4.612 |
02:23A |
|
 |
 |
 |
QHO - NEW YORK HARBOR ULSD - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
4.1916 |
4.2957 |
4.1916 |
4.2905 |
0.0918 |
4.1987 |
02:24A |
|
 |
 |
Jun 26 |
4.1486 |
4.2549 |
4.0837 |
4.1759 |
0.0773 |
4.0986 |
02:24A |
|
 |
 |
Jul 26 |
3.9321 |
4.0434 |
3.8983 |
3.9770 |
0.0715 |
3.9055 |
02:24A |
|
 |
 |
Aug 26 |
3.7526 |
3.8496 |
3.7260 |
3.7873 |
0.0531 |
3.7342 |
02:23A |
|
 |
 |
Sep 26 |
3.6202 |
3.7007 |
3.5969 |
3.6368 |
0.0330 |
3.6038 |
02:23A |
|
 |
 |
Oct 26 |
3.5089 |
3.5808 |
3.4845 |
3.5246 |
0.0352 |
3.4894 |
02:23A |
|
 |
 |
Nov 26 |
3.3931 |
3.4540 |
3.3664 |
3.4540 |
0.0824 |
3.3716 |
02:23A |
|
 |
 |
Dec 26 |
3.2750 |
3.3336 |
3.2470 |
3.2834 |
0.0298 |
3.2536 |
02:23A |
|
 |
 |
 |
QRB - RBOB GASOLINE - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
3.7535 |
3.7535 |
3.7322 |
3.7489 |
0.0078 |
3.7411 |
02:23A |
|
 |
 |
Jun 26 |
3.6132 |
3.6673 |
3.5729 |
3.6055 |
0.0133 |
3.5922 |
02:23A |
|
 |
 |
Jul 26 |
3.4381 |
3.5055 |
3.4140 |
3.4464 |
0.0175 |
3.4289 |
02:23A |
|
 |
 |
Aug 26 |
3.2752 |
3.3357 |
3.2539 |
3.2752 |
0.0116 |
3.2636 |
02:23A |
|
 |
 |
Sep 26 |
3.1050 |
3.1663 |
3.0847 |
3.1115 |
0.0152 |
3.0963 |
02:23A |
|
 |
 |
Oct 26 |
2.8000 |
2.8318 |
2.7728 |
2.7909 |
0.0136 |
2.7773 |
02:23A |
|
 |
 |
Nov 26 |
2.6186 |
2.6676 |
2.6144 |
2.6380 |
0.0186 |
2.6194 |
02:23A |
|
 |
 |
Dec 26 |
2.4917 |
2.5422 |
2.4878 |
2.5034 |
0.0072 |
2.4962 |
02:23A |
|
 |
 |
 |
@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 |
 |
 |
May 26 |
4561.9 |
4585.8 |
4561.9 |
4585.8 |
40.6 |
4545.2 |
02:22A |
|
 |
 |
Jun 26 |
4557.0 |
4608.0 |
4550.8 |
4597.8 |
36.3 |
4561.5 |
02:22A |
|
 |
 |
Jul 26 |
4570.9 |
4619.5 |
4570.9 |
4615.2 |
37.4 |
4577.8 |
02:24A |
|
 |
 |
Aug 26 |
4591.4 |
4641.4 |
4587.1 |
4631.6 |
36.0 |
4595.6 |
02:24A |
|
 |
 |
Sep 26 |
4635.0 |
4638.7 |
4621.8 |
4638.4 |
26.7 |
4611.7 |
02:24A |
|
 |
 |
Oct 26 |
4631.0 |
4673.1 |
4619.7 |
4668.5 |
40.7 |
4627.8 |
02:24A |
|
 |
 |
Nov 26 |
|
|
|
4700.9 |
|
4645.5 |
|
|
 |
 |
Dec 26 |
4671.6 |
4700.3 |
4659.4 |
4699.8 |
38.1 |
4661.7 |
02:23A |
|
 |
 |
 |
QSI - SILVER - COMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
71.385 |
72.845 |
71.385 |
72.490 |
0.921 |
71.569 |
02:22A |
|
 |
 |
Jun 26 |
71.475 |
73.310 |
71.400 |
72.970 |
1.137 |
71.833 |
02:22A |
|
 |
 |
Jul 26 |
71.760 |
73.600 |
71.650 |
73.300 |
1.212 |
72.088 |
02:24A |
|
 |
 |
Aug 26 |
72.465 |
73.210 |
72.465 |
73.100 |
0.744 |
72.356 |
02:24A |
|
 |
 |
Sep 26 |
72.240 |
74.075 |
72.240 |
73.730 |
1.141 |
72.589 |
02:24A |
|
 |
 |
Oct 26 |
|
|
|
73.900 |
|
72.839 |
|
|
 |
 |
Nov 26 |
|
|
|
76.690 |
|
73.094 |
|
|
 |
 |
Dec 26 |
74.160 |
74.700 |
73.760 |
74.160 |
0.847 |
73.313 |
02:23A |
|
 |
 |
 |
QHG - COPPER - COMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
5.9030 |
5.9165 |
5.8920 |
5.8930 |
0.0145 |
5.8785 |
02:23A |
|
 |
 |
Jun 26 |
5.9005 |
5.9480 |
5.8995 |
5.9265 |
0.0215 |
5.9050 |
02:23A |
|
 |
 |
Jul 26 |
5.9285 |
5.9765 |
5.9245 |
5.9530 |
0.0200 |
5.9330 |
02:23A |
|
 |
 |
Aug 26 |
|
|
|
5.9570 |
|
5.9620 |
|
|
 |
 |
Sep 26 |
5.9900 |
6.0335 |
5.9850 |
6.0100 |
0.0195 |
5.9905 |
02:23A |
|
 |
 |
Oct 26 |
|
|
|
6.1745 |
|
6.0195 |
|
|
 |
 |
Nov 26 |
|
|
|
6.0625 |
|
6.0485 |
|
|
 |
 |
Dec 26 |
6.0810 |
6.1160 |
6.0705 |
6.0975 |
0.0210 |
6.0765 |
02:23A |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |