 |
 |
QCL - CRUDE OIL - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
98.00 |
119.48 |
98.00 |
107.17 |
16.27 |
90.90 |
12:31A |
|
 |
 |
May 26 |
91.91 |
113.41 |
91.86 |
102.68 |
15.16 |
87.52 |
12:31A |
|
 |
 |
Jun 26 |
85.00 |
104.34 |
84.78 |
95.23 |
13.04 |
82.19 |
12:31A |
|
 |
 |
Jul 26 |
80.00 |
96.05 |
80.00 |
88.52 |
10.58 |
77.94 |
12:32A |
|
 |
 |
Aug 26 |
76.42 |
89.54 |
76.42 |
83.06 |
8.04 |
75.02 |
12:32A |
|
 |
 |
Sep 26 |
74.01 |
84.49 |
74.01 |
79.34 |
6.36 |
72.98 |
12:32A |
|
 |
 |
Oct 26 |
71.74 |
80.78 |
71.74 |
76.26 |
4.85 |
71.41 |
12:32A |
|
 |
 |
Nov 26 |
70.92 |
78.48 |
70.92 |
74.22 |
3.99 |
70.23 |
12:32A |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
3.304 |
3.494 |
3.286 |
3.391 |
0.205 |
3.186 |
12:31A |
|
 |
 |
May 26 |
3.310 |
3.488 |
3.307 |
3.380 |
0.180 |
3.200 |
12:31A |
|
 |
 |
Jun 26 |
3.429 |
3.622 |
3.429 |
3.525 |
0.174 |
3.351 |
12:31A |
|
 |
 |
Jul 26 |
3.751 |
3.881 |
3.747 |
3.790 |
0.167 |
3.623 |
12:32A |
|
 |
 |
Aug 26 |
3.840 |
3.956 |
3.829 |
3.874 |
0.168 |
3.706 |
12:32A |
|
 |
 |
Sep 26 |
3.819 |
3.932 |
3.819 |
3.845 |
0.159 |
3.686 |
12:32A |
|
 |
 |
Oct 26 |
3.850 |
3.994 |
3.850 |
3.909 |
0.163 |
3.746 |
12:32A |
|
 |
 |
Nov 26 |
4.153 |
4.280 |
4.153 |
4.198 |
0.170 |
4.028 |
12:32A |
|
 |
 |
 |
QHO - NEW YORK HARBOR ULSD - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
3.7821 |
4.4715 |
3.7821 |
4.2074 |
0.5850 |
3.6224 |
12:31A |
|
 |
 |
May 26 |
3.4220 |
4.0211 |
3.4220 |
3.7800 |
0.4760 |
3.3040 |
12:31A |
|
 |
 |
Jun 26 |
3.1129 |
3.6347 |
3.1129 |
3.4300 |
0.3690 |
3.0610 |
12:31A |
|
 |
 |
Jul 26 |
2.9500 |
3.3869 |
2.9500 |
3.2190 |
0.3206 |
2.8984 |
12:32A |
|
 |
 |
Aug 26 |
2.9706 |
3.2338 |
2.9487 |
3.1050 |
0.2943 |
2.8107 |
12:32A |
|
 |
 |
Sep 26 |
2.9674 |
3.1262 |
2.9438 |
3.0239 |
0.2744 |
2.7495 |
12:32A |
|
 |
 |
Oct 26 |
2.9061 |
3.0258 |
2.8646 |
2.9474 |
0.2516 |
2.6958 |
12:32A |
|
 |
 |
Nov 26 |
2.8201 |
2.8831 |
2.7841 |
2.8831 |
0.2452 |
2.6379 |
12:32A |
|
 |
 |
 |
QRB - RBOB GASOLINE - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
2.8400 |
3.2205 |
2.8382 |
3.0437 |
0.2971 |
2.7466 |
12:32A |
|
 |
 |
May 26 |
2.7786 |
3.1468 |
2.7745 |
2.9895 |
0.2912 |
2.6983 |
12:32A |
|
 |
 |
Jun 26 |
2.7000 |
3.0407 |
2.6825 |
2.9009 |
0.2705 |
2.6304 |
12:32A |
|
 |
 |
Jul 26 |
2.6100 |
2.9345 |
2.6099 |
2.8052 |
0.2427 |
2.5625 |
12:32A |
|
 |
 |
Aug 26 |
2.5800 |
2.8302 |
2.5800 |
2.7087 |
0.2125 |
2.4962 |
12:32A |
|
 |
 |
Sep 26 |
2.4316 |
2.7250 |
2.4316 |
2.5967 |
0.1739 |
2.4228 |
12:32A |
|
 |
 |
Oct 26 |
2.3770 |
2.4569 |
2.3587 |
2.3957 |
0.1754 |
2.2203 |
12:32A |
|
 |
 |
Nov 26 |
2.3300 |
2.3513 |
2.2674 |
2.2724 |
0.1254 |
2.1470 |
12:32A |
|
 |
 |
 |
@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 |
 |
 |
Mar 26 |
5155.0 |
5160.6 |
5077.7 |
5087.8 |
- 58.3 |
5146.1 |
12:31A |
|
 |
 |
Apr 26 |
5186.7 |
5210.4 |
5021.2 |
5103.6 |
- 55.1 |
5158.7 |
12:31A |
|
 |
 |
May 26 |
5227.5 |
5227.5 |
5041.7 |
5121.7 |
- 56.1 |
5177.8 |
12:31A |
|
 |
 |
Jun 26 |
5236.0 |
5244.3 |
5060.0 |
5140.4 |
- 57.5 |
5197.9 |
12:32A |
|
 |
 |
Jul 26 |
5204.1 |
5208.6 |
5088.8 |
5146.1 |
- 71.3 |
5217.4 |
12:32A |
|
 |
 |
Aug 26 |
5284.0 |
5284.0 |
5117.2 |
5182.0 |
- 55.1 |
5237.1 |
12:32A |
|
 |
 |
Sep 26 |
5169.0 |
5169.0 |
5120.1 |
5120.1 |
-134.9 |
5255.0 |
12:32A |
|
 |
 |
Oct 26 |
5318.0 |
5318.0 |
5131.6 |
5169.9 |
-101.9 |
5271.8 |
12:32A |
|
 |
 |
 |
QSI - SILVER - COMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
82.495 |
82.850 |
79.500 |
82.410 |
-1.406 |
83.816 |
12:31A |
|
 |
 |
Apr 26 |
84.100 |
84.250 |
79.415 |
83.000 |
-1.014 |
84.014 |
12:31A |
|
 |
 |
May 26 |
84.620 |
85.300 |
79.640 |
83.325 |
-0.986 |
84.311 |
12:31A |
|
 |
 |
Jun 26 |
84.805 |
84.805 |
80.000 |
83.760 |
-0.861 |
84.621 |
12:32A |
|
 |
 |
Jul 26 |
84.090 |
84.655 |
80.290 |
84.225 |
-0.696 |
84.921 |
12:32A |
|
 |
 |
Aug 26 |
|
|
|
95.320 |
|
85.228 |
|
|
 |
 |
Sep 26 |
82.635 |
83.970 |
80.915 |
83.965 |
-1.527 |
85.492 |
12:32A |
|
 |
 |
Oct 26 |
84.240 |
84.240 |
84.070 |
84.070 |
-1.662 |
85.732 |
12:32A |
|
 |
 |
 |
QHG - COPPER - COMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
5.7230 |
5.7230 |
5.6300 |
5.6515 |
-0.1055 |
5.7570 |
12:32A |
|
 |
 |
Apr 26 |
5.7000 |
5.7460 |
5.6160 |
5.7325 |
-0.0450 |
5.7775 |
12:32A |
|
 |
 |
May 26 |
5.8300 |
5.8300 |
5.6395 |
5.7615 |
-0.0455 |
5.8070 |
12:32A |
|
 |
 |
Jun 26 |
5.8000 |
5.8000 |
5.6785 |
5.7810 |
-0.0540 |
5.8350 |
12:32A |
|
 |
 |
Jul 26 |
5.8820 |
5.8820 |
5.6975 |
5.8135 |
-0.0510 |
5.8645 |
12:32A |
|
 |
 |
Aug 26 |
5.7300 |
5.7735 |
5.7300 |
5.7735 |
-0.1210 |
5.8945 |
12:32A |
|
 |
 |
Sep 26 |
5.9275 |
5.9275 |
5.7550 |
5.8695 |
-0.0520 |
5.9215 |
12:32A |
|
 |
 |
Oct 26 |
|
|
|
5.9845 |
|
5.9510 |
|
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |