 |
 |
QCL - CRUDE OIL - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
105.14 |
106.65 |
99.30 |
102.50 |
- 3.13 |
101.94s |
05/01 |
|
 |
 |
Jul 26 |
99.14 |
100.81 |
94.28 |
97.22 |
- 2.60 |
96.54s |
05/01 |
|
 |
 |
Aug 26 |
94.12 |
95.13 |
89.59 |
92.31 |
-1.91 |
91.56s |
05/01 |
|
 |
 |
Sep 26 |
89.31 |
90.34 |
85.70 |
88.12 |
-1.39 |
87.39s |
05/01 |
|
 |
 |
Oct 26 |
85.75 |
86.47 |
82.49 |
84.50 |
-1.06 |
83.92s |
05/01 |
|
 |
 |
Nov 26 |
83.13 |
83.66 |
80.22 |
82.22 |
-0.84 |
81.42s |
05/01 |
|
 |
 |
Dec 26 |
80.67 |
81.53 |
78.45 |
80.03 |
-0.68 |
79.53s |
05/01 |
|
 |
 |
Jan 27 |
79.67 |
79.79 |
77.33 |
78.43 |
-0.57 |
77.99s |
05/01 |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
2.755 |
2.821 |
2.746 |
2.789 |
0.013 |
2.780s |
05/01 |
|
 |
 |
Jul 26 |
3.030 |
3.095 |
3.026 |
3.083 |
0.031 |
3.075s |
05/01 |
|
 |
 |
Aug 26 |
3.101 |
3.162 |
3.097 |
3.153 |
0.029 |
3.142s |
05/01 |
|
 |
 |
Sep 26 |
3.093 |
3.151 |
3.091 |
3.141 |
0.027 |
3.130s |
05/01 |
|
 |
 |
Oct 26 |
3.160 |
3.223 |
3.160 |
3.214 |
0.025 |
3.203s |
05/01 |
|
 |
 |
Nov 26 |
3.475 |
3.538 |
3.475 |
3.525 |
0.023 |
3.515s |
05/01 |
|
 |
 |
Dec 26 |
4.212 |
4.261 |
4.205 |
4.249 |
0.025 |
4.243s |
05/01 |
|
 |
 |
Jan 27 |
4.653 |
4.707 |
4.643 |
4.694 |
0.021 |
4.684s |
05/01 |
|
 |
 |
 |
QHO - NEW YORK HARBOR ULSD - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
4.0940 |
4.1549 |
3.9072 |
3.9750 |
-0.1345 |
3.9464s |
05/01 |
|
 |
 |
Jul 26 |
3.9035 |
3.9560 |
3.7412 |
3.8066 |
-0.1055 |
3.7827s |
05/01 |
|
 |
 |
Aug 26 |
3.7425 |
3.7769 |
3.5908 |
3.6604 |
-0.0841 |
3.6316s |
05/01 |
|
 |
 |
Sep 26 |
3.6094 |
3.6462 |
3.4776 |
3.5452 |
-0.0726 |
3.5175s |
05/01 |
|
 |
 |
Oct 26 |
3.4983 |
3.5281 |
3.3793 |
3.4412 |
-0.0645 |
3.4167s |
05/01 |
|
 |
 |
Nov 26 |
3.3914 |
3.4037 |
3.2761 |
3.3410 |
-0.0565 |
3.3136s |
05/01 |
|
 |
 |
Dec 26 |
3.2870 |
3.3044 |
3.1684 |
3.2392 |
-0.0494 |
3.2103s |
05/01 |
|
 |
 |
Jan 27 |
3.2115 |
3.2115 |
3.1157 |
3.1556 |
-0.0452 |
3.1393s |
05/01 |
|
 |
 |
 |
QRB - RBOB GASOLINE - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
3.6311 |
3.6768 |
3.5355 |
3.6103 |
-0.0198 |
3.5952s |
05/01 |
|
 |
 |
Jul 26 |
3.4698 |
3.5035 |
3.3739 |
3.4433 |
-0.0170 |
3.4303s |
05/01 |
|
 |
 |
Aug 26 |
3.2995 |
3.3255 |
3.2064 |
3.2759 |
-0.0170 |
3.2586s |
05/01 |
|
 |
 |
Sep 26 |
3.1270 |
3.1504 |
3.0391 |
3.1033 |
-0.0165 |
3.0860s |
05/01 |
|
 |
 |
Oct 26 |
2.8145 |
2.8319 |
2.7357 |
2.7937 |
-0.0108 |
2.7789s |
05/01 |
|
 |
 |
Nov 26 |
2.6530 |
2.6682 |
2.5821 |
2.6348 |
-0.0106 |
2.6205s |
05/01 |
|
 |
 |
Dec 26 |
2.5265 |
2.5466 |
2.4635 |
2.5109 |
-0.0090 |
2.5007s |
05/01 |
|
 |
 |
Jan 27 |
2.4521 |
2.4529 |
2.3950 |
2.4339 |
-0.0084 |
2.4208s |
05/01 |
|
 |
 |
 |
@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 |
4636.7 |
4636.7 |
4581.7 |
4607.7 |
15.2 |
4629.9s |
05/01 |
|
 |
 |
Jun 26 |
4636.9 |
4673.0 |
4570.0 |
4625.6 |
14.9 |
4644.5s |
05/01 |
|
 |
 |
Jul 26 |
4659.6 |
4688.9 |
4592.0 |
4639.8 |
15.0 |
4661.4s |
05/01 |
|
 |
 |
Aug 26 |
4681.3 |
4707.7 |
4605.6 |
4661.4 |
15.4 |
4679.9s |
05/01 |
|
 |
 |
Sep 26 |
4697.0 |
4714.0 |
4663.0 |
4678.0 |
15.6 |
4696.4s |
05/01 |
|
 |
 |
Oct 26 |
4709.4 |
4739.2 |
4638.0 |
4701.0 |
15.7 |
4713.0s |
05/01 |
|
 |
 |
Nov 26 |
|
|
|
4700.9 |
15.9 |
4731.2s |
05/01 |
|
 |
 |
Dec 26 |
4731.3 |
4775.0 |
4676.1 |
4729.5 |
16.0 |
4747.8s |
05/01 |
|
 |
 |
 |
QSI - SILVER - COMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
74.420 |
76.880 |
73.110 |
75.470 |
2.417 |
75.951s |
05/01 |
|
 |
 |
Jun 26 |
74.435 |
77.120 |
73.200 |
75.625 |
2.397 |
76.166s |
05/01 |
|
 |
 |
Jul 26 |
74.315 |
77.525 |
73.435 |
75.840 |
2.403 |
76.431s |
05/01 |
|
 |
 |
Aug 26 |
74.900 |
76.990 |
74.310 |
76.790 |
2.408 |
76.712s |
05/01 |
|
 |
 |
Sep 26 |
74.950 |
78.060 |
74.025 |
76.370 |
2.413 |
76.965s |
05/01 |
|
 |
 |
Oct 26 |
|
|
|
73.900 |
2.416 |
77.221s |
05/01 |
|
 |
 |
Nov 26 |
75.910 |
78.500 |
74.910 |
78.500 |
2.423 |
77.485s |
05/01 |
|
 |
 |
Dec 26 |
76.005 |
78.580 |
74.830 |
77.705 |
2.429 |
77.737s |
05/01 |
|
 |
 |
 |
QHG - COPPER - COMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
5.9335 |
5.9360 |
5.9120 |
5.9140 |
0.0060 |
5.9320s |
05/01 |
|
 |
 |
Jun 26 |
6.0035 |
6.0110 |
5.9370 |
5.9370 |
0.0040 |
5.9565s |
05/01 |
|
 |
 |
Jul 26 |
6.0270 |
6.0400 |
5.9565 |
5.9645 |
0.0040 |
5.9845s |
05/01 |
|
 |
 |
Aug 26 |
6.0140 |
6.0140 |
5.9965 |
5.9970 |
0.0035 |
6.0135s |
05/01 |
|
 |
 |
Sep 26 |
6.0900 |
6.0950 |
6.0140 |
6.0140 |
0.0035 |
6.0420s |
05/01 |
|
 |
 |
Oct 26 |
6.0710 |
6.0730 |
6.0545 |
6.0545 |
0.0040 |
6.0715s |
05/01 |
|
 |
 |
Nov 26 |
6.0975 |
6.0975 |
6.0975 |
6.0975 |
0.0035 |
6.1000s |
05/01 |
|
 |
 |
Dec 26 |
6.1755 |
6.1810 |
6.1000 |
6.1000 |
0.0035 |
6.1275s |
05/01 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |