 |
 |
QCL - CRUDE OIL - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
109.07 |
109.64 |
106.45 |
107.29 |
0.41 |
106.88 |
07:54P |
|
 |
 |
Jul 26 |
102.00 |
102.61 |
99.84 |
100.56 |
0.45 |
100.11 |
07:54P |
|
 |
 |
Aug 26 |
95.75 |
95.95 |
93.78 |
94.35 |
0.38 |
93.97 |
07:54P |
|
 |
 |
Sep 26 |
90.00 |
90.06 |
88.73 |
89.14 |
0.28 |
88.86 |
07:53P |
|
 |
 |
Oct 26 |
85.81 |
85.85 |
84.50 |
85.01 |
0.29 |
84.72 |
07:53P |
|
 |
 |
Nov 26 |
82.59 |
82.79 |
81.49 |
81.90 |
0.18 |
81.72 |
07:53P |
|
 |
 |
Dec 26 |
80.35 |
80.35 |
79.11 |
79.59 |
0.10 |
79.49 |
07:53P |
|
 |
 |
Jan 27 |
78.31 |
78.31 |
77.83 |
77.83 |
0.12 |
77.71 |
07:53P |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
2.649 |
2.655 |
2.628 |
2.631 |
-0.016 |
2.647 |
07:53P |
|
 |
 |
Jul 26 |
2.945 |
2.951 |
2.928 |
2.932 |
-0.013 |
2.945 |
07:53P |
|
 |
 |
Aug 26 |
3.023 |
3.023 |
3.009 |
3.013 |
-0.011 |
3.024 |
07:53P |
|
 |
 |
Sep 26 |
3.012 |
3.012 |
3.005 |
3.007 |
-0.011 |
3.018 |
07:53P |
|
 |
 |
Oct 26 |
3.089 |
3.091 |
3.081 |
3.084 |
-0.011 |
3.095 |
07:53P |
|
 |
 |
Nov 26 |
3.408 |
3.408 |
3.399 |
3.402 |
-0.010 |
3.412 |
07:53P |
|
 |
 |
Dec 26 |
4.165 |
4.165 |
4.157 |
4.160 |
-0.005 |
4.165 |
07:53P |
|
 |
 |
Jan 27 |
4.613 |
4.615 |
4.606 |
4.611 |
-0.001 |
4.612 |
07:53P |
|
 |
 |
 |
QHO - NEW YORK HARBOR ULSD - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
4.1916 |
4.1916 |
4.1916 |
4.1916 |
-0.0071 |
4.1987 |
07:53P |
|
 |
 |
Jun 26 |
4.1486 |
4.1487 |
4.0837 |
4.1073 |
0.0087 |
4.0986 |
07:53P |
|
 |
 |
Jul 26 |
3.9321 |
3.9384 |
3.9007 |
3.9139 |
0.0084 |
3.9055 |
07:53P |
|
 |
 |
Aug 26 |
3.7526 |
3.7585 |
3.7260 |
3.7443 |
0.0101 |
3.7342 |
07:53P |
|
 |
 |
Sep 26 |
3.6202 |
3.6267 |
3.5969 |
3.6108 |
0.0070 |
3.6038 |
07:53P |
|
 |
 |
Oct 26 |
3.5089 |
3.5115 |
3.4917 |
3.4955 |
0.0061 |
3.4894 |
07:53P |
|
 |
 |
Nov 26 |
3.3931 |
3.3931 |
3.3931 |
3.3931 |
0.0215 |
3.3716 |
07:53P |
|
 |
 |
Dec 26 |
3.2750 |
3.2750 |
3.2470 |
3.2559 |
0.0023 |
3.2536 |
07:53P |
|
 |
 |
 |
QRB - RBOB GASOLINE - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
3.7535 |
3.7535 |
3.7535 |
3.7535 |
0.0124 |
3.7411 |
07:54P |
|
 |
 |
Jun 26 |
3.6132 |
3.6200 |
3.5731 |
3.5879 |
-0.0043 |
3.5922 |
07:54P |
|
 |
 |
Jul 26 |
3.4381 |
3.4502 |
3.4153 |
3.4261 |
-0.0028 |
3.4289 |
07:54P |
|
 |
 |
Aug 26 |
3.2752 |
3.2813 |
3.2560 |
3.2632 |
-0.0004 |
3.2636 |
07:54P |
|
 |
 |
Sep 26 |
3.1050 |
3.1180 |
3.0847 |
3.0978 |
0.0015 |
3.0963 |
07:54P |
|
 |
 |
Oct 26 |
2.8000 |
2.8000 |
2.7795 |
2.7795 |
0.0022 |
2.7773 |
07:54P |
|
 |
 |
Nov 26 |
2.6186 |
2.6186 |
2.6186 |
2.6186 |
-0.0008 |
2.6194 |
07:54P |
|
 |
 |
Dec 26 |
2.4917 |
2.4964 |
2.4892 |
2.4959 |
-0.0003 |
2.4962 |
07:54P |
|
 |
 |
 |
@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 |
4561.9 |
4561.9 |
4561.9 |
16.7 |
4545.2 |
07:54P |
|
 |
 |
Jun 26 |
4557.0 |
4586.3 |
4550.8 |
4583.9 |
22.4 |
4561.5 |
07:54P |
|
 |
 |
Jul 26 |
4570.9 |
4590.1 |
4570.9 |
4590.1 |
12.3 |
4577.8 |
07:53P |
|
 |
 |
Aug 26 |
4591.4 |
4620.1 |
4588.0 |
4618.3 |
22.7 |
4595.6 |
07:53P |
|
 |
 |
Sep 26 |
|
|
|
4593.0 |
|
4611.7 |
|
|
 |
 |
Oct 26 |
4631.0 |
4631.0 |
4631.0 |
4631.0 |
3.2 |
4627.8 |
07:53P |
|
 |
 |
Nov 26 |
|
|
|
4700.9 |
|
4645.5 |
|
|
 |
 |
Dec 26 |
4671.6 |
4671.6 |
4671.6 |
4671.6 |
9.9 |
4661.7 |
07:53P |
|
 |
 |
 |
QSI - SILVER - COMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
71.385 |
72.085 |
71.385 |
72.085 |
0.516 |
71.569 |
07:54P |
|
 |
 |
Jun 26 |
71.475 |
72.470 |
71.400 |
72.470 |
0.637 |
71.833 |
07:54P |
|
 |
 |
Jul 26 |
71.760 |
72.795 |
71.650 |
72.700 |
0.612 |
72.088 |
07:53P |
|
 |
 |
Aug 26 |
72.465 |
72.870 |
72.465 |
72.870 |
0.514 |
72.356 |
07:53P |
|
 |
 |
Sep 26 |
72.240 |
73.250 |
72.240 |
73.250 |
0.661 |
72.589 |
07:53P |
|
 |
 |
Oct 26 |
|
|
|
73.900 |
|
72.839 |
|
|
 |
 |
Nov 26 |
|
|
|
76.690 |
|
73.094 |
|
|
 |
 |
Dec 26 |
|
|
|
73.235 |
|
73.313 |
|
|
 |
 |
 |
QHG - COPPER - COMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
5.8715 |
|
5.8785 |
|
|
 |
 |
Jun 26 |
5.9005 |
5.9160 |
5.9005 |
5.9160 |
0.0110 |
5.9050 |
07:54P |
|
 |
 |
Jul 26 |
5.9285 |
5.9560 |
5.9245 |
5.9555 |
0.0225 |
5.9330 |
07:54P |
|
 |
 |
Aug 26 |
|
|
|
5.9570 |
|
5.9620 |
|
|
 |
 |
Sep 26 |
5.9900 |
6.0090 |
5.9865 |
6.0085 |
0.0180 |
5.9905 |
07:54P |
|
 |
 |
Oct 26 |
|
|
|
6.1745 |
|
6.0195 |
|
|
 |
 |
Nov 26 |
|
|
|
6.0625 |
|
6.0485 |
|
|
 |
 |
Dec 26 |
6.0810 |
6.0810 |
6.0810 |
6.0810 |
0.0045 |
6.0765 |
07:53P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |