 |
 |
QCL - CRUDE OIL - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
63.30 |
63.30 |
62.76 |
62.93 |
0.04 |
62.89 |
09:32P |
|
 |
 |
Apr 26 |
63.04 |
63.07 |
62.63 |
62.78 |
0.03 |
62.75 |
09:32P |
|
 |
 |
May 26 |
62.90 |
62.90 |
62.46 |
62.63 |
0.05 |
62.58 |
09:32P |
|
 |
 |
Jun 26 |
62.66 |
62.66 |
62.25 |
62.41 |
0.04 |
62.37 |
09:32P |
|
 |
 |
Jul 26 |
62.33 |
62.35 |
62.01 |
62.15 |
0.05 |
62.10 |
09:32P |
|
 |
 |
Aug 26 |
61.91 |
61.91 |
61.71 |
61.87 |
0.06 |
61.81 |
09:32P |
|
 |
 |
Sep 26 |
61.71 |
61.81 |
61.40 |
61.52 |
0.02 |
61.50 |
09:32P |
|
 |
 |
Oct 26 |
61.11 |
61.26 |
61.11 |
61.26 |
0.07 |
61.19 |
09:32P |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
3.050 |
3.058 |
3.002 |
3.021 |
-0.222 |
3.243 |
09:32P |
|
 |
 |
Apr 26 |
2.947 |
2.958 |
2.916 |
2.934 |
-0.170 |
3.104 |
09:32P |
|
 |
 |
May 26 |
2.995 |
3.000 |
2.939 |
2.958 |
-0.159 |
3.117 |
09:32P |
|
 |
 |
Jun 26 |
3.161 |
3.161 |
3.104 |
3.115 |
-0.150 |
3.265 |
09:32P |
|
 |
 |
Jul 26 |
3.432 |
3.432 |
3.370 |
3.383 |
-0.137 |
3.520 |
09:32P |
|
 |
 |
Aug 26 |
3.489 |
3.489 |
3.442 |
3.459 |
-0.130 |
3.589 |
09:32P |
|
 |
 |
Sep 26 |
3.471 |
3.471 |
3.429 |
3.440 |
-0.132 |
3.572 |
09:32P |
|
 |
 |
Oct 26 |
3.549 |
3.549 |
3.491 |
3.502 |
-0.131 |
3.633 |
09:32P |
|
 |
 |
 |
QHO - NEW YORK HARBOR ULSD - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
2.3900 |
2.3975 |
2.3776 |
2.3806 |
-0.0073 |
2.3879 |
09:32P |
|
 |
 |
Apr 26 |
2.3126 |
2.3126 |
2.2948 |
2.2984 |
-0.0019 |
2.3003 |
09:32P |
|
 |
 |
May 26 |
2.2771 |
2.2771 |
2.2620 |
2.2650 |
-0.0004 |
2.2654 |
09:32P |
|
 |
 |
Jun 26 |
2.2427 |
2.2492 |
2.2404 |
2.2441 |
0.0002 |
2.2439 |
09:32P |
|
 |
 |
Jul 26 |
2.2396 |
2.2396 |
2.2319 |
2.2352 |
|
2.2352 |
09:32P |
|
 |
 |
Aug 26 |
2.2285 |
2.2322 |
2.2278 |
2.2322 |
0.0012 |
2.2310 |
09:32P |
|
 |
 |
Sep 26 |
2.2359 |
2.2359 |
2.2290 |
2.2316 |
-0.0007 |
2.2323 |
09:32P |
|
 |
 |
Oct 26 |
2.2306 |
2.2354 |
2.2306 |
2.2354 |
0.0008 |
2.2346 |
09:32P |
|
 |
 |
 |
QRB - RBOB GASOLINE - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
1.9110 |
1.9132 |
1.9038 |
1.9083 |
-0.0027 |
1.9110 |
09:32P |
|
 |
 |
Apr 26 |
2.1458 |
2.1458 |
2.1338 |
2.1387 |
-0.0013 |
2.1400 |
09:32P |
|
 |
 |
May 26 |
2.1460 |
2.1460 |
2.1411 |
2.1455 |
-0.0014 |
2.1469 |
09:32P |
|
 |
 |
Jun 26 |
2.1336 |
2.1380 |
2.1323 |
2.1366 |
-0.0013 |
2.1379 |
09:32P |
|
 |
 |
Jul 26 |
2.1186 |
2.1187 |
2.1127 |
2.1187 |
0.0003 |
2.1184 |
09:32P |
|
 |
 |
Aug 26 |
2.0854 |
2.0887 |
2.0845 |
2.0887 |
-0.0011 |
2.0898 |
09:32P |
|
 |
 |
Sep 26 |
2.0443 |
2.0443 |
2.0443 |
2.0443 |
-0.0053 |
2.0496 |
09:32P |
|
 |
 |
Oct 26 |
1.8905 |
1.8905 |
1.8905 |
1.8905 |
-0.0046 |
1.8951 |
09:32P |
|
 |
 |
 |
@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 |
 |
 |
Feb 26 |
5020.0 |
5020.0 |
4990.0 |
4990.0 |
- 32.0 |
5022.0 |
09:32P |
|
 |
 |
Mar 26 |
5040.8 |
5040.8 |
4992.7 |
4995.3 |
- 33.7 |
5029.0 |
09:32P |
|
 |
 |
Apr 26 |
5050.0 |
5074.4 |
5007.1 |
5014.3 |
- 32.0 |
5046.3 |
09:32P |
|
 |
 |
May 26 |
5061.0 |
5066.1 |
5031.8 |
5034.7 |
- 30.2 |
5064.9 |
09:32P |
|
 |
 |
Jun 26 |
5107.1 |
5107.1 |
5048.9 |
5050.1 |
- 33.8 |
5083.9 |
09:32P |
|
 |
 |
Jul 26 |
5098.7 |
5098.7 |
5080.0 |
5082.2 |
- 20.4 |
5102.6 |
09:32P |
|
 |
 |
Aug 26 |
5108.2 |
5122.0 |
5087.0 |
5087.0 |
- 34.3 |
5121.3 |
09:32P |
|
 |
 |
Sep 26 |
5102.9 |
5102.9 |
5102.9 |
5102.9 |
- 34.6 |
5137.5 |
09:32P |
|
 |
 |
 |
QSI - SILVER - COMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
75.350 |
75.350 |
75.350 |
75.350 |
-2.501 |
77.851 |
09:32P |
|
 |
 |
Mar 26 |
77.550 |
78.420 |
74.570 |
75.580 |
-2.384 |
77.964 |
09:32P |
|
 |
 |
Apr 26 |
77.310 |
77.660 |
74.870 |
75.890 |
-2.352 |
78.242 |
09:32P |
|
 |
 |
May 26 |
78.230 |
78.900 |
75.280 |
76.220 |
-2.315 |
78.535 |
09:32P |
|
 |
 |
Jun 26 |
77.440 |
77.440 |
76.210 |
76.210 |
-2.616 |
78.826 |
09:32P |
|
 |
 |
Jul 26 |
77.900 |
78.050 |
76.950 |
76.950 |
-2.155 |
79.105 |
09:32P |
|
 |
 |
Aug 26 |
|
|
|
65.820 |
|
79.385 |
|
|
 |
 |
Sep 26 |
76.980 |
76.980 |
76.830 |
76.830 |
-2.798 |
79.628 |
09:32P |
|
 |
 |
 |
QHG - COPPER - COMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
|
|
|
5.7965 |
|
5.7925 |
|
|
 |
 |
Mar 26 |
5.7855 |
5.7985 |
5.7520 |
5.7565 |
-0.0465 |
5.8030 |
09:32P |
|
 |
 |
Apr 26 |
5.8100 |
5.8100 |
5.7875 |
5.7875 |
-0.0455 |
5.8330 |
09:32P |
|
 |
 |
May 26 |
5.8390 |
5.8585 |
5.8130 |
5.8155 |
-0.0470 |
5.8625 |
09:32P |
|
 |
 |
Jun 26 |
5.8640 |
5.8650 |
5.8640 |
5.8650 |
-0.0265 |
5.8915 |
09:32P |
|
 |
 |
Jul 26 |
5.8910 |
5.8965 |
5.8855 |
5.8895 |
-0.0315 |
5.9210 |
09:32P |
|
 |
 |
Aug 26 |
|
|
|
5.9330 |
|
5.9475 |
|
|
 |
 |
Sep 26 |
5.9415 |
5.9420 |
5.9415 |
5.9420 |
-0.0325 |
5.9745 |
09:32P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |