 |
 |
QCL - CRUDE OIL - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
98.00 |
119.48 |
81.19 |
87.56 |
- 3.34 |
94.77 |
03:10P |
|
 |
 |
May 26 |
91.91 |
113.41 |
79.00 |
85.09 |
- 2.43 |
91.48 |
03:10P |
|
 |
 |
Jun 26 |
85.00 |
104.34 |
75.60 |
80.61 |
- 1.58 |
86.67 |
03:10P |
|
 |
 |
Jul 26 |
80.00 |
96.05 |
72.58 |
77.08 |
-0.86 |
82.25 |
03:11P |
|
 |
 |
Aug 26 |
76.42 |
89.54 |
70.55 |
74.24 |
-0.78 |
78.78 |
03:11P |
|
 |
 |
Sep 26 |
74.01 |
84.49 |
69.47 |
72.45 |
-0.53 |
76.14 |
03:11P |
|
 |
 |
Oct 26 |
71.74 |
80.78 |
68.61 |
70.92 |
-0.49 |
74.02 |
03:11P |
|
 |
 |
Nov 26 |
70.92 |
78.48 |
67.83 |
69.97 |
-0.26 |
72.44 |
03:11P |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
3.304 |
3.494 |
3.042 |
3.047 |
-0.139 |
3.120 |
03:10P |
|
 |
 |
May 26 |
3.310 |
3.488 |
3.053 |
3.058 |
-0.142 |
3.128 |
03:10P |
|
 |
 |
Jun 26 |
3.429 |
3.622 |
3.203 |
3.210 |
-0.141 |
3.279 |
03:10P |
|
 |
 |
Jul 26 |
3.751 |
3.881 |
3.468 |
3.474 |
-0.149 |
3.542 |
03:11P |
|
 |
 |
Aug 26 |
3.840 |
3.956 |
3.556 |
3.558 |
-0.148 |
3.631 |
03:11P |
|
 |
 |
Sep 26 |
3.819 |
3.932 |
3.538 |
3.540 |
-0.146 |
3.614 |
03:11P |
|
 |
 |
Oct 26 |
3.850 |
3.994 |
3.594 |
3.598 |
-0.148 |
3.674 |
03:11P |
|
 |
 |
Nov 26 |
4.153 |
4.280 |
3.860 |
3.860 |
-0.168 |
3.942 |
03:11P |
|
 |
 |
 |
QHO - NEW YORK HARBOR ULSD - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
3.7821 |
4.4715 |
3.2181 |
3.3376 |
-0.2848 |
3.5866 |
03:10P |
|
 |
 |
May 26 |
3.4220 |
4.0211 |
3.0147 |
3.1319 |
-0.1721 |
3.3693 |
03:10P |
|
 |
 |
Jun 26 |
3.1129 |
3.6347 |
2.8286 |
2.9314 |
-0.1296 |
3.1570 |
03:10P |
|
 |
 |
Jul 26 |
2.9500 |
3.3869 |
2.7394 |
2.8054 |
-0.0930 |
3.0208 |
03:11P |
|
 |
 |
Aug 26 |
2.9706 |
3.2338 |
2.7425 |
2.7628 |
-0.0479 |
2.9359 |
03:11P |
|
 |
 |
Sep 26 |
2.9674 |
3.1262 |
2.6596 |
2.7200 |
-0.0295 |
2.8651 |
03:11P |
|
 |
 |
Oct 26 |
2.9061 |
3.0258 |
2.6245 |
2.6775 |
-0.0183 |
2.7987 |
03:11P |
|
 |
 |
Nov 26 |
2.8201 |
2.8831 |
2.6079 |
2.6303 |
-0.0076 |
2.7264 |
03:11P |
|
 |
 |
 |
QRB - RBOB GASOLINE - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
2.8400 |
3.2205 |
2.5420 |
2.6528 |
-0.0938 |
2.8084 |
03:11P |
|
 |
 |
May 26 |
2.7786 |
3.1468 |
2.5006 |
2.6167 |
-0.0816 |
2.7637 |
03:11P |
|
 |
 |
Jun 26 |
2.7000 |
3.0407 |
2.4374 |
2.5488 |
-0.0816 |
2.6840 |
03:11P |
|
 |
 |
Jul 26 |
2.6100 |
2.9345 |
2.3815 |
2.4897 |
-0.0728 |
2.6143 |
03:11P |
|
 |
 |
Aug 26 |
2.5800 |
2.8302 |
2.3398 |
2.4378 |
-0.0584 |
2.5508 |
03:11P |
|
 |
 |
Sep 26 |
2.4316 |
2.7250 |
2.2878 |
2.3732 |
-0.0496 |
2.4822 |
03:11P |
|
 |
 |
Oct 26 |
2.3770 |
2.4569 |
2.1270 |
2.1950 |
-0.0253 |
2.2830 |
03:11P |
|
 |
 |
Nov 26 |
2.3300 |
2.3513 |
2.0772 |
2.0859 |
-0.0611 |
2.2071 |
03:11P |
|
 |
 |
 |
@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 |
5095.9 |
- 54.6 |
5091.5 |
03:10P |
|
 |
 |
Apr 26 |
5186.7 |
5210.4 |
5021.2 |
5152.0 |
- 6.7 |
5103.7 |
03:10P |
|
 |
 |
May 26 |
5227.5 |
5227.5 |
5041.7 |
5170.4 |
- 7.4 |
5122.7 |
03:10P |
|
 |
 |
Jun 26 |
5236.0 |
5244.3 |
5060.0 |
5190.6 |
- 7.3 |
5142.7 |
03:11P |
|
 |
 |
Jul 26 |
5204.1 |
5215.0 |
5088.8 |
5215.0 |
- 2.4 |
5162.2 |
03:11P |
|
 |
 |
Aug 26 |
5284.0 |
5284.0 |
5117.2 |
5233.0 |
- 4.1 |
5181.6 |
03:11P |
|
 |
 |
Sep 26 |
5169.0 |
5205.5 |
5120.1 |
5205.5 |
- 55.4 |
5199.6 |
03:11P |
|
 |
 |
Oct 26 |
5318.0 |
5318.0 |
5131.6 |
5266.8 |
- 5.0 |
5216.6 |
03:11P |
|
 |
 |
 |
QSI - SILVER - COMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
82.495 |
86.510 |
79.500 |
86.510 |
2.694 |
84.032 |
03:10P |
|
 |
 |
Apr 26 |
84.100 |
86.825 |
79.415 |
86.825 |
2.811 |
84.230 |
03:10P |
|
 |
 |
May 26 |
84.620 |
87.185 |
79.640 |
86.900 |
2.589 |
84.523 |
03:10P |
|
 |
 |
Jun 26 |
84.805 |
87.185 |
80.000 |
86.800 |
2.179 |
84.828 |
03:11P |
|
 |
 |
Jul 26 |
84.090 |
87.760 |
80.290 |
87.620 |
2.699 |
85.125 |
03:11P |
|
 |
 |
Aug 26 |
|
|
|
95.320 |
0.201 |
85.429 |
03:11P |
|
 |
 |
Sep 26 |
82.635 |
87.540 |
80.915 |
87.500 |
2.008 |
85.689 |
03:11P |
|
 |
 |
Oct 26 |
84.240 |
84.240 |
84.070 |
84.070 |
0.194 |
85.926 |
03:11P |
|
 |
 |
 |
QHG - COPPER - COMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
5.7230 |
5.8330 |
5.6300 |
5.8330 |
0.0760 |
5.8005 |
03:11P |
|
 |
 |
Apr 26 |
5.7000 |
5.8695 |
5.6160 |
5.8690 |
0.0915 |
5.8195 |
03:11P |
|
 |
 |
May 26 |
5.8300 |
5.8995 |
5.6395 |
5.8915 |
0.0845 |
5.8485 |
03:11P |
|
 |
 |
Jun 26 |
5.8000 |
5.9235 |
5.6785 |
5.9185 |
0.0835 |
5.8755 |
03:11P |
|
 |
 |
Jul 26 |
5.8820 |
5.9535 |
5.6975 |
5.9530 |
0.0885 |
5.9045 |
03:11P |
|
 |
 |
Aug 26 |
5.7300 |
5.9375 |
5.7300 |
5.9150 |
0.0205 |
5.9355 |
03:11P |
|
 |
 |
Sep 26 |
5.9275 |
6.0110 |
5.7550 |
6.0090 |
0.0875 |
5.9615 |
03:11P |
|
 |
 |
Oct 26 |
5.9170 |
5.9170 |
5.9015 |
5.9015 |
0.0395 |
5.9905 |
03:11P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |