 |
 |
QCL - CRUDE OIL - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Oct 10 |
74.93 |
75.44 |
73.20 |
74.60s |
- 0.42 |
04:39P |
|
 |
 |
Nov 10 |
76.10 |
76.72 |
74.54 |
75.97s |
- 0.27 |
04:39P |
|
 |
 |
Dec 10 |
77.30 |
77.98 |
75.85 |
77.29s |
- 0.20 |
04:39P |
|
 |
 |
Jan 11 |
78.17 |
78.89 |
76.80 |
78.25s |
- 0.18 |
04:39P |
|
 |
 |
Feb 11 |
78.89 |
79.65 |
77.61 |
79.04s |
- 0.18 |
04:39P |
|
 |
 |
Mar 11 |
79.50 |
80.26 |
78.25 |
79.69s |
- 0.19 |
04:39P |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Oct 10 |
3.810 |
3.946 |
3.757 |
3.939s |
0.188 |
04:39P |
|
 |
 |
Nov 10 |
4.047 |
4.176 |
4.024 |
4.170s |
0.145 |
04:39P |
|
 |
 |
Dec 10 |
4.372 |
4.470 |
4.352 |
4.465s |
0.106 |
04:39P |
|
 |
 |
Jan 11 |
4.542 |
4.651 |
4.532 |
4.648s |
0.105 |
04:39P |
|
 |
 |
Feb 11 |
4.558 |
4.638 |
4.528 |
4.640s |
0.102 |
04:39P |
|
 |
 |
Mar 11 |
4.490 |
4.567 |
4.458 |
4.569s |
0.097 |
04:39P |
|
 |
 |
 |
QHO - HEATING OIL - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Oct 10 |
2.0555 |
2.0719 |
2.0138 |
2.0573s |
-0.0050 |
04:39P |
|
 |
 |
Nov 10 |
2.0766 |
2.0930 |
2.0377 |
2.0807s |
-0.0033 |
04:39P |
|
 |
 |
Dec 10 |
2.1012 |
2.1165 |
2.0641 |
2.1049s |
-0.0027 |
04:39P |
|
 |
 |
Jan 11 |
2.1338 |
2.1346 |
2.0966 |
2.1321s |
-0.0028 |
04:39P |
|
 |
 |
Feb 11 |
2.1516 |
2.1521 |
2.1095 |
2.1492s |
-0.0027 |
04:39P |
|
 |
 |
Mar 11 |
2.1550 |
2.1639 |
2.1170 |
2.1563s |
-0.0025 |
04:39P |
|
 |
 |
 |
QRB - RBOB GASOLINE - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Oct 10 |
1.9170 |
1.9279 |
1.8750 |
1.9195s |
-0.0021 |
04:39P |
|
 |
 |
Nov 10 |
1.9179 |
1.9304 |
1.8783 |
1.9210s |
-0.0021 |
04:39P |
|
 |
 |
Dec 10 |
1.9220 |
1.9418 |
1.8905 |
1.9305s |
-0.0032 |
04:39P |
|
 |
 |
Jan 11 |
1.9445 |
1.9628 |
1.9167 |
1.9519s |
-0.0034 |
04:39P |
|
 |
 |
Feb 11 |
1.9698 |
1.9867 |
1.9422 |
1.9755s |
-0.0035 |
04:39P |
|
 |
 |
Mar 11 |
1.9925 |
2.0069 |
1.9653 |
1.9992s |
-0.0033 |
04:39P |
|
 |
 |
 |
EB - ICEFE BRENT CRUDE - IPE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Oct 10 |
76.71 |
77.46 |
75.33 |
76.62s |
- 0.31 |
05:00P |
|
 |
 |
Nov 10 |
77.00 |
77.72 |
75.56 |
76.87s |
- 0.34 |
05:00P |
|
 |
 |
Dec 10 |
77.46 |
78.22 |
76.13 |
77.37s |
- 0.39 |
05:00P |
|
 |
 |
Jan 11 |
77.90 |
78.61 |
76.67 |
77.98s |
- 0.36 |
05:00P |
|
 |
 |
Feb 11 |
78.51 |
79.15 |
77.23 |
78.64s |
- 0.27 |
02:00P |
|
 |
 |
Mar 11 |
78.93 |
79.69 |
77.96 |
79.07s |
- 0.41 |
02:00P |
|
 |
 |
 |
QGC - GOLD - COMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Sep 10 |
1240.0 |
1247.4 |
1240.0 |
1249.2s |
- 2.3 |
05:24P |
|
 |
 |
Oct 10 |
1252.0 |
1254.3 |
1238.1 |
1249.8s |
- 2.3 |
05:24P |
|
 |
 |
Nov 10 |
1242.1 |
1250.3 |
1242.0 |
1250.7s |
- 3.3 |
05:24P |
|
 |
 |
Dec 10 |
1253.2 |
1255.6 |
1239.2 |
1251.1s |
- 2.3 |
05:24P |
|
 |
 |
Feb 11 |
1253.4 |
1255.2 |
1242.6 |
1252.6s |
- 2.3 |
05:24P |
|
 |
 |
Apr 11 |
1254.5 |
1256.3 |
1242.6 |
1253.9s |
- 2.3 |
05:24P |
|
 |
 |
 |
QSI - SILVER - COMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Sep 10 |
19.600 |
19.930 |
19.490 |
19.915s |
0.277 |
05:24P |
|
 |
 |
Oct 10 |
19.625 |
19.920 |
19.520 |
19.922s |
0.277 |
05:24P |
|
 |
 |
Nov 10 |
19.610 |
19.920 |
19.530 |
19.935s |
0.277 |
05:24P |
|
 |
 |
Dec 10 |
19.705 |
19.985 |
19.505 |
19.949s |
0.277 |
05:24P |
|
 |
 |
Jan 11 |
19.660 |
19.980 |
19.560 |
19.965s |
0.277 |
05:24P |
|
 |
 |
Feb 11 |
|
|
|
|
|
|
|
 |
 |
 |
QHG - COPPER - COMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Sep 10 |
346.80 |
352.50 |
346.65 |
349.35s |
0.55 |
05:24P |
|
 |
 |
Oct 10 |
347.55 |
352.75 |
347.00 |
349.65s |
0.60 |
05:24P |
|
 |
 |
Nov 10 |
347.80 |
352.80 |
347.80 |
349.85s |
0.50 |
05:24P |
|
 |
 |
Dec 10 |
349.25 |
353.45 |
347.10 |
350.00s |
0.45 |
05:24P |
|
 |
 |
Jan 11 |
348.00 |
350.55 |
347.50 |
350.50s |
0.55 |
05:24P |
|
 |
 |
Feb 11 |
|
|
|
350.65s |
0.55 |
05:24P |
|
 |
 |
 |
QPL - PLATINUM - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Sep 10 |
|
|
|
1561.1s |
9.6 |
04:39P |
|
 |
 |
Oct 10 |
1550.6 |
1566.7 |
1547.3 |
1561.1s |
9.6 |
04:39P |
|
 |
 |
Nov 10 |
|
|
|
1562.6s |
9.5 |
04:39P |
|
 |
 |
Jan 11 |
1558.1 |
1570.6 |
1558.1 |
1566.1s |
9.5 |
04:39P |
|
 |
 |
Apr 11 |
1560.1 |
1560.1 |
1558.2 |
1568.1s |
8.0 |
04:39P |
|
 |
 |
Jul 11 |
|
|
|
1568.1s |
8.0 |
04:39P |
|
 |
 |
 |
QPA - PALLADIUM - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Sep 10 |
522.60 |
528.55 |
522.60 |
529.05s |
5.60 |
04:39P |
|
 |
 |
Oct 10 |
|
|
|
530.20s |
5.90 |
04:39P |
|
 |
 |
Nov 10 |
|
|
|
530.20s |
5.90 |
04:39P |
|
 |
 |
Dec 10 |
525.00 |
533.65 |
522.60 |
531.45s |
6.20 |
04:39P |
|
 |
 |
Mar 11 |
|
|
|
532.70s |
6.20 |
04:39P |
|
 |
 |
Jun 11 |
|
|
|
533.90s |
6.20 |
04:39P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
|
 |