 |
 |
QCL - CRUDE OIL - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
102.00 |
105.63 |
101.92 |
104.18 |
7.61 |
96.57 |
08:00P |
|
 |
 |
Jun 26 |
93.90 |
96.93 |
93.58 |
95.50 |
5.92 |
89.58 |
08:00P |
|
 |
 |
Jul 26 |
88.00 |
90.50 |
87.99 |
89.09 |
4.16 |
84.93 |
08:00P |
|
 |
 |
Aug 26 |
83.05 |
85.46 |
83.05 |
84.56 |
3.30 |
81.26 |
07:59P |
|
 |
 |
Sep 26 |
80.96 |
82.50 |
80.96 |
81.63 |
2.61 |
79.02 |
07:59P |
|
 |
 |
Oct 26 |
78.80 |
80.14 |
78.80 |
79.53 |
2.23 |
77.30 |
07:59P |
|
 |
 |
Nov 26 |
78.25 |
78.70 |
77.83 |
78.12 |
1.97 |
76.15 |
07:59P |
|
 |
 |
Dec 26 |
77.00 |
78.00 |
76.06 |
76.84 |
1.59 |
75.25 |
07:59P |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
2.691 |
2.715 |
2.677 |
2.677 |
0.029 |
2.648 |
07:59P |
|
 |
 |
Jun 26 |
2.839 |
2.873 |
2.836 |
2.836 |
0.030 |
2.806 |
07:59P |
|
 |
 |
Jul 26 |
3.126 |
3.180 |
3.126 |
3.143 |
0.034 |
3.109 |
07:59P |
|
 |
 |
Aug 26 |
3.231 |
3.248 |
3.213 |
3.213 |
0.034 |
3.179 |
08:00P |
|
 |
 |
Sep 26 |
3.200 |
3.234 |
3.200 |
3.202 |
0.040 |
3.162 |
08:00P |
|
 |
 |
Oct 26 |
3.276 |
3.308 |
3.265 |
3.265 |
0.036 |
3.229 |
08:00P |
|
 |
 |
Nov 26 |
3.554 |
3.591 |
3.554 |
3.555 |
0.050 |
3.505 |
08:00P |
|
 |
 |
Dec 26 |
4.341 |
4.360 |
4.322 |
4.322 |
0.065 |
4.257 |
08:00P |
|
 |
 |
 |
QHO - NEW YORK HARBOR ULSD - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
4.0200 |
4.1364 |
4.0200 |
4.0750 |
0.3134 |
3.7616 |
07:59P |
|
 |
 |
Jun 26 |
3.7480 |
3.8648 |
3.7480 |
3.8286 |
0.2564 |
3.5722 |
07:59P |
|
 |
 |
Jul 26 |
3.5811 |
3.6540 |
3.5811 |
3.6286 |
0.1914 |
3.4372 |
07:59P |
|
 |
 |
Aug 26 |
3.5045 |
3.5150 |
3.4720 |
3.4755 |
0.1412 |
3.3343 |
08:00P |
|
 |
 |
Sep 26 |
3.3900 |
3.4107 |
3.3627 |
3.3689 |
0.1185 |
3.2504 |
08:00P |
|
 |
 |
Oct 26 |
3.2989 |
3.3053 |
3.2696 |
3.2696 |
0.0981 |
3.1715 |
08:00P |
|
 |
 |
Nov 26 |
3.2123 |
3.2123 |
3.1720 |
3.1720 |
0.0820 |
3.0900 |
08:00P |
|
 |
 |
Dec 26 |
3.0875 |
3.1247 |
3.0741 |
3.0782 |
0.0687 |
3.0095 |
08:00P |
|
 |
 |
 |
QRB - RBOB GASOLINE - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
3.1100 |
3.2084 |
3.1100 |
3.1755 |
0.1382 |
3.0373 |
07:59P |
|
 |
 |
Jun 26 |
3.0146 |
3.1118 |
3.0146 |
3.0852 |
0.1300 |
2.9552 |
07:59P |
|
 |
 |
Jul 26 |
2.9749 |
2.9985 |
2.9588 |
2.9773 |
0.1151 |
2.8622 |
07:59P |
|
 |
 |
Aug 26 |
2.8621 |
2.8907 |
2.8575 |
2.8713 |
0.0971 |
2.7742 |
07:59P |
|
 |
 |
Sep 26 |
2.7250 |
2.7800 |
2.7250 |
2.7642 |
0.0813 |
2.6829 |
07:59P |
|
 |
 |
Oct 26 |
2.5243 |
2.5491 |
2.5243 |
2.5421 |
0.0745 |
2.4676 |
07:59P |
|
 |
 |
Nov 26 |
2.4235 |
2.4356 |
2.4235 |
2.4314 |
0.0609 |
2.3705 |
07:59P |
|
 |
 |
Dec 26 |
2.3292 |
2.3623 |
2.3292 |
2.3473 |
0.0522 |
2.2951 |
07:59P |
|
 |
 |
 |
@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 |
 |
 |
Apr 26 |
|
|
|
4748.5 |
|
4761.9 |
|
|
 |
 |
May 26 |
4698.5 |
4704.5 |
4628.0 |
4700.4 |
- 69.7 |
4770.1 |
08:00P |
|
 |
 |
Jun 26 |
4710.0 |
4721.7 |
4626.0 |
4716.6 |
- 70.8 |
4787.4 |
08:00P |
|
 |
 |
Jul 26 |
4740.7 |
4740.7 |
4687.4 |
4730.0 |
- 75.2 |
4805.2 |
07:59P |
|
 |
 |
Aug 26 |
4745.0 |
4756.8 |
4678.0 |
4756.8 |
- 67.8 |
4824.6 |
07:59P |
|
 |
 |
Sep 26 |
4732.0 |
4759.6 |
4732.0 |
4759.6 |
- 82.7 |
4842.3 |
07:59P |
|
 |
 |
Oct 26 |
4747.2 |
4767.6 |
4745.8 |
4767.6 |
- 92.3 |
4859.9 |
07:59P |
|
 |
 |
Nov 26 |
|
|
|
4815.1 |
|
4877.4 |
|
|
 |
 |
 |
QSI - SILVER - COMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
72.800 |
73.040 |
72.795 |
73.040 |
-3.284 |
76.324 |
08:00P |
|
 |
 |
May 26 |
74.850 |
74.850 |
72.545 |
74.405 |
-2.075 |
76.480 |
08:00P |
|
 |
 |
Jun 26 |
75.290 |
75.290 |
73.260 |
74.230 |
-2.533 |
76.763 |
08:00P |
|
 |
 |
Jul 26 |
75.500 |
75.500 |
73.175 |
75.065 |
-1.982 |
77.047 |
07:59P |
|
 |
 |
Aug 26 |
74.215 |
74.215 |
74.215 |
74.215 |
-3.143 |
77.358 |
07:59P |
|
 |
 |
Sep 26 |
75.035 |
75.035 |
74.170 |
74.170 |
-3.468 |
77.638 |
07:59P |
|
 |
 |
Oct 26 |
|
|
|
77.900 |
|
77.909 |
|
|
 |
 |
Nov 26 |
|
|
|
77.985 |
|
78.189 |
|
|
 |
 |
 |
QHG - COPPER - COMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
|
|
|
5.8610 |
|
5.8705 |
|
|
 |
 |
May 26 |
5.8175 |
5.8175 |
5.7640 |
5.8045 |
-0.0815 |
5.8860 |
08:00P |
|
 |
 |
Jun 26 |
5.8090 |
5.8390 |
5.7970 |
5.8350 |
-0.0800 |
5.9150 |
07:59P |
|
 |
 |
Jul 26 |
5.9005 |
5.9005 |
5.8235 |
5.8650 |
-0.0785 |
5.9435 |
07:59P |
|
 |
 |
Aug 26 |
|
|
|
5.9600 |
|
5.9720 |
|
|
 |
 |
Sep 26 |
5.9065 |
5.9255 |
5.8840 |
5.9255 |
-0.0745 |
6.0000 |
07:59P |
|
 |
 |
Oct 26 |
|
|
|
6.0030 |
|
6.0270 |
|
|
 |
 |
Nov 26 |
|
|
|
6.0505 |
|
6.0550 |
|
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |