 |
 |
QCL - CRUDE OIL - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
102.00 |
105.63 |
101.92 |
103.71 |
7.14 |
96.57 |
08:24A |
|
 |
 |
Jun 26 |
93.90 |
96.93 |
93.58 |
95.69 |
6.11 |
89.58 |
08:24A |
|
 |
 |
Jul 26 |
88.00 |
90.50 |
87.99 |
89.60 |
4.67 |
84.93 |
08:24A |
|
 |
 |
Aug 26 |
83.05 |
85.46 |
83.05 |
84.95 |
3.69 |
81.26 |
08:24A |
|
 |
 |
Sep 26 |
80.96 |
82.50 |
80.96 |
82.00 |
2.98 |
79.02 |
08:24A |
|
 |
 |
Oct 26 |
78.80 |
80.26 |
78.80 |
79.81 |
2.51 |
77.30 |
08:24A |
|
 |
 |
Nov 26 |
78.25 |
78.70 |
77.41 |
78.29 |
2.14 |
76.15 |
08:24A |
|
 |
 |
Dec 26 |
77.00 |
78.00 |
76.06 |
77.12 |
1.87 |
75.25 |
08:24A |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
2.691 |
2.723 |
2.661 |
2.701 |
0.053 |
2.648 |
08:25A |
|
 |
 |
Jun 26 |
2.839 |
2.881 |
2.822 |
2.858 |
0.052 |
2.806 |
08:25A |
|
 |
 |
Jul 26 |
3.126 |
3.184 |
3.126 |
3.160 |
0.051 |
3.109 |
08:25A |
|
 |
 |
Aug 26 |
3.231 |
3.257 |
3.204 |
3.233 |
0.054 |
3.179 |
08:24A |
|
 |
 |
Sep 26 |
3.200 |
3.240 |
3.188 |
3.215 |
0.053 |
3.162 |
08:24A |
|
 |
 |
Oct 26 |
3.276 |
3.308 |
3.256 |
3.283 |
0.054 |
3.229 |
08:24A |
|
 |
 |
Nov 26 |
3.554 |
3.591 |
3.541 |
3.562 |
0.057 |
3.505 |
08:24A |
|
 |
 |
Dec 26 |
4.341 |
4.360 |
4.312 |
4.330 |
0.073 |
4.257 |
08:24A |
|
 |
 |
 |
QHO - NEW YORK HARBOR ULSD - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
4.0200 |
4.1364 |
4.0200 |
4.0768 |
0.3152 |
3.7616 |
08:25A |
|
 |
 |
Jun 26 |
3.7480 |
3.8747 |
3.7480 |
3.8322 |
0.2600 |
3.5722 |
08:25A |
|
 |
 |
Jul 26 |
3.5811 |
3.6713 |
3.5811 |
3.6354 |
0.1982 |
3.4372 |
08:25A |
|
 |
 |
Aug 26 |
3.5045 |
3.5231 |
3.4720 |
3.4876 |
0.1533 |
3.3343 |
08:25A |
|
 |
 |
Sep 26 |
3.3900 |
3.4127 |
3.3627 |
3.3771 |
0.1267 |
3.2504 |
08:25A |
|
 |
 |
Oct 26 |
3.2989 |
3.3153 |
3.2690 |
3.2741 |
0.1026 |
3.1715 |
08:25A |
|
 |
 |
Nov 26 |
3.2123 |
3.2170 |
3.1720 |
3.1782 |
0.0882 |
3.0900 |
08:25A |
|
 |
 |
Dec 26 |
3.0875 |
3.1247 |
3.0741 |
3.0887 |
0.0792 |
3.0095 |
08:25A |
|
 |
 |
 |
QRB - RBOB GASOLINE - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
3.1100 |
3.2084 |
3.1100 |
3.1803 |
0.1430 |
3.0373 |
08:24A |
|
 |
 |
Jun 26 |
3.0146 |
3.1118 |
3.0146 |
3.0926 |
0.1374 |
2.9552 |
08:24A |
|
 |
 |
Jul 26 |
2.9749 |
2.9985 |
2.9503 |
2.9806 |
0.1184 |
2.8622 |
08:24A |
|
 |
 |
Aug 26 |
2.8621 |
2.8907 |
2.8474 |
2.8739 |
0.0997 |
2.7742 |
08:24A |
|
 |
 |
Sep 26 |
2.7250 |
2.7800 |
2.7250 |
2.7670 |
0.0841 |
2.6829 |
08:24A |
|
 |
 |
Oct 26 |
2.5243 |
2.5491 |
2.5130 |
2.5380 |
0.0704 |
2.4676 |
08:24A |
|
 |
 |
Nov 26 |
2.4235 |
2.4389 |
2.4100 |
2.4291 |
0.0586 |
2.3705 |
08:24A |
|
 |
 |
Dec 26 |
2.3292 |
2.3623 |
2.3264 |
2.3473 |
0.0522 |
2.2951 |
08:24A |
|
 |
 |
 |
@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 |
4704.0 |
4731.2 |
4704.0 |
4731.2 |
- 30.7 |
4761.9 |
08:24A |
|
 |
 |
May 26 |
4698.5 |
4742.8 |
4628.0 |
4742.4 |
- 27.7 |
4770.1 |
08:24A |
|
 |
 |
Jun 26 |
4710.0 |
4762.5 |
4626.0 |
4753.6 |
- 33.8 |
4787.4 |
08:24A |
|
 |
 |
Jul 26 |
4740.7 |
4773.9 |
4687.4 |
4771.8 |
- 33.4 |
4805.2 |
08:24A |
|
 |
 |
Aug 26 |
4745.0 |
4799.0 |
4678.0 |
4791.0 |
- 33.6 |
4824.6 |
08:24A |
|
 |
 |
Sep 26 |
4732.0 |
4759.6 |
4732.0 |
4759.6 |
- 82.7 |
4842.3 |
08:24A |
|
 |
 |
Oct 26 |
4747.2 |
4824.0 |
4745.8 |
4824.0 |
- 35.9 |
4859.9 |
08:24A |
|
 |
 |
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 |
08:24A |
|
 |
 |
May 26 |
74.850 |
75.020 |
72.545 |
74.175 |
-2.305 |
76.480 |
08:24A |
|
 |
 |
Jun 26 |
75.290 |
75.290 |
73.260 |
74.470 |
-2.293 |
76.763 |
08:24A |
|
 |
 |
Jul 26 |
75.500 |
75.500 |
73.175 |
74.735 |
-2.312 |
77.047 |
08:23A |
|
 |
 |
Aug 26 |
74.215 |
75.095 |
74.215 |
75.095 |
-2.263 |
77.358 |
08:23A |
|
 |
 |
Sep 26 |
75.035 |
75.845 |
74.170 |
75.070 |
-2.568 |
77.638 |
08:23A |
|
 |
 |
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 |
5.8845 |
5.7640 |
5.8645 |
-0.0215 |
5.8860 |
08:24A |
|
 |
 |
Jun 26 |
5.8090 |
5.9055 |
5.7970 |
5.9055 |
-0.0095 |
5.9150 |
08:24A |
|
 |
 |
Jul 26 |
5.9005 |
5.9410 |
5.8235 |
5.9215 |
-0.0220 |
5.9435 |
08:24A |
|
 |
 |
Aug 26 |
5.9555 |
5.9555 |
5.9545 |
5.9545 |
-0.0175 |
5.9720 |
08:24A |
|
 |
 |
Sep 26 |
5.9065 |
5.9955 |
5.8840 |
5.9790 |
-0.0210 |
6.0000 |
08:24A |
|
 |
 |
Oct 26 |
|
|
|
6.0030 |
|
6.0270 |
|
|
 |
 |
Nov 26 |
5.9780 |
6.0305 |
5.9780 |
6.0305 |
-0.0245 |
6.0550 |
08:24A |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |