 |
 |
QCL - CRUDE OIL - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
62.99 |
63.30 |
62.62 |
62.83 |
-0.72 |
63.55 |
01:11A |
|
 |
 |
Apr 26 |
62.81 |
63.10 |
62.44 |
62.65 |
-0.71 |
63.36 |
01:11A |
|
 |
 |
May 26 |
62.79 |
62.90 |
62.25 |
62.50 |
-0.65 |
63.15 |
01:11A |
|
 |
 |
Jun 26 |
62.39 |
62.67 |
62.03 |
62.21 |
-0.70 |
62.91 |
01:12A |
|
 |
 |
Jul 26 |
62.12 |
62.39 |
61.85 |
61.99 |
-0.65 |
62.64 |
01:12A |
|
 |
 |
Aug 26 |
61.68 |
62.12 |
61.52 |
61.67 |
-0.69 |
62.36 |
01:12A |
|
 |
 |
Sep 26 |
61.40 |
61.78 |
61.35 |
61.47 |
-0.60 |
62.07 |
01:12A |
|
 |
 |
Oct 26 |
61.30 |
61.41 |
61.30 |
61.33 |
-0.45 |
61.78 |
01:12A |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
3.250 |
3.265 |
3.188 |
3.197 |
-0.225 |
3.422 |
01:12A |
|
 |
 |
Apr 26 |
3.113 |
3.130 |
3.075 |
3.087 |
-0.143 |
3.230 |
01:12A |
|
 |
 |
May 26 |
3.145 |
3.172 |
3.105 |
3.116 |
-0.131 |
3.247 |
01:12A |
|
 |
 |
Jun 26 |
3.316 |
3.367 |
3.270 |
3.282 |
-0.127 |
3.409 |
01:12A |
|
 |
 |
Jul 26 |
3.519 |
3.542 |
3.509 |
3.514 |
-0.125 |
3.639 |
01:12A |
|
 |
 |
Aug 26 |
3.608 |
3.608 |
3.571 |
3.574 |
-0.126 |
3.700 |
01:12A |
|
 |
 |
Sep 26 |
3.615 |
3.615 |
3.553 |
3.556 |
-0.125 |
3.681 |
01:12A |
|
 |
 |
Oct 26 |
3.698 |
3.698 |
3.610 |
3.616 |
-0.125 |
3.741 |
01:12A |
|
 |
 |
 |
QHO - NEW YORK HARBOR ULSD - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
2.3869 |
2.4030 |
2.3788 |
2.3794 |
-0.0339 |
2.4133 |
01:12A |
|
 |
 |
Apr 26 |
2.3215 |
2.3329 |
2.3130 |
2.3139 |
-0.0289 |
2.3428 |
01:12A |
|
 |
 |
May 26 |
2.2802 |
2.2947 |
2.2776 |
2.2796 |
-0.0238 |
2.3034 |
01:12A |
|
 |
 |
Jun 26 |
2.2541 |
2.2651 |
2.2485 |
2.2509 |
-0.0231 |
2.2740 |
01:12A |
|
 |
 |
Jul 26 |
2.2400 |
2.2551 |
2.2400 |
2.2421 |
-0.0199 |
2.2620 |
01:12A |
|
 |
 |
Aug 26 |
2.2411 |
2.2499 |
2.2361 |
2.2379 |
-0.0177 |
2.2556 |
01:12A |
|
 |
 |
Sep 26 |
2.2339 |
2.2494 |
2.2339 |
2.2362 |
-0.0187 |
2.2549 |
01:12A |
|
 |
 |
Oct 26 |
2.2434 |
2.2434 |
2.2434 |
2.2434 |
-0.0121 |
2.2555 |
01:12A |
|
 |
 |
 |
QRB - RBOB GASOLINE - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
1.9460 |
1.9529 |
1.9350 |
1.9398 |
-0.0134 |
1.9532 |
01:12A |
|
 |
 |
Apr 26 |
2.1544 |
2.1669 |
2.1500 |
2.1538 |
-0.0130 |
2.1668 |
01:12A |
|
 |
 |
May 26 |
2.1537 |
2.1703 |
2.1535 |
2.1572 |
-0.0136 |
2.1708 |
01:12A |
|
 |
 |
Jun 26 |
2.1435 |
2.1587 |
2.1435 |
2.1464 |
-0.0136 |
2.1600 |
01:12A |
|
 |
 |
Jul 26 |
2.1306 |
2.1371 |
2.1251 |
2.1261 |
-0.0128 |
2.1389 |
01:12A |
|
 |
 |
Aug 26 |
2.1017 |
2.1063 |
2.0971 |
2.0988 |
-0.0103 |
2.1091 |
01:12A |
|
 |
 |
Sep 26 |
2.0488 |
2.0646 |
2.0488 |
2.0572 |
-0.0102 |
2.0674 |
01:12A |
|
 |
 |
Oct 26 |
1.9065 |
1.9114 |
1.9025 |
1.9089 |
-0.0056 |
1.9145 |
01:12A |
|
 |
 |
 |
@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 |
 |
 |
Feb 26 |
5017.4 |
5017.4 |
4979.1 |
4979.1 |
27.9 |
4951.2 |
01:11A |
|
 |
 |
Mar 26 |
4986.4 |
5050.0 |
4972.0 |
5022.6 |
60.2 |
4962.4 |
01:11A |
|
 |
 |
Apr 26 |
5003.6 |
5069.0 |
4988.6 |
5040.7 |
60.9 |
4979.8 |
01:11A |
|
 |
 |
May 26 |
5050.0 |
5074.3 |
5011.8 |
5064.8 |
66.6 |
4998.2 |
01:12A |
|
 |
 |
Jun 26 |
5040.3 |
5105.4 |
5027.4 |
5078.4 |
61.4 |
5017.0 |
01:12A |
|
 |
 |
Jul 26 |
5109.4 |
5117.0 |
5085.0 |
5116.7 |
81.3 |
5035.4 |
01:12A |
|
 |
 |
Aug 26 |
5084.7 |
5141.0 |
5068.4 |
5115.7 |
61.4 |
5054.3 |
01:12A |
|
 |
 |
Sep 26 |
|
|
|
4900.0 |
|
5070.9 |
|
|
 |
 |
 |
QSI - SILVER - COMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
80.505 |
80.505 |
79.980 |
79.980 |
3.245 |
76.735 |
01:11A |
|
 |
 |
Mar 26 |
78.100 |
82.125 |
78.100 |
81.425 |
4.530 |
76.895 |
01:11A |
|
 |
 |
Apr 26 |
79.855 |
82.195 |
78.980 |
81.715 |
4.525 |
77.190 |
01:11A |
|
 |
 |
May 26 |
78.525 |
82.710 |
78.525 |
81.960 |
4.463 |
77.497 |
01:12A |
|
 |
 |
Jun 26 |
79.610 |
82.920 |
79.610 |
82.430 |
4.611 |
77.819 |
01:12A |
|
 |
 |
Jul 26 |
80.340 |
83.055 |
80.320 |
82.690 |
4.597 |
78.093 |
01:12A |
|
 |
 |
Aug 26 |
|
|
|
65.820 |
|
78.391 |
|
|
 |
 |
Sep 26 |
81.470 |
83.605 |
81.470 |
83.455 |
4.826 |
78.629 |
01:12A |
|
 |
 |
 |
QHG - COPPER - COMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
|
|
|
5.8640 |
|
5.8635 |
|
|
 |
 |
Mar 26 |
5.9000 |
5.9810 |
5.8645 |
5.9050 |
0.0230 |
5.8820 |
01:12A |
|
 |
 |
Apr 26 |
5.9770 |
5.9800 |
5.8965 |
5.9275 |
0.0170 |
5.9105 |
01:12A |
|
 |
 |
May 26 |
5.9560 |
6.0400 |
5.9290 |
5.9590 |
0.0185 |
5.9405 |
01:12A |
|
 |
 |
Jun 26 |
6.0350 |
6.0350 |
6.0025 |
6.0025 |
0.0330 |
5.9695 |
01:12A |
|
 |
 |
Jul 26 |
6.0400 |
6.0835 |
5.9830 |
5.9955 |
-0.0020 |
5.9975 |
01:12A |
|
 |
 |
Aug 26 |
6.0900 |
6.0900 |
6.0900 |
6.0900 |
0.0655 |
6.0245 |
01:12A |
|
 |
 |
Sep 26 |
6.1085 |
6.1245 |
6.0500 |
6.0560 |
0.0060 |
6.0500 |
01:12A |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |