 |
|
QCL - CRUDE OIL - NYMEX |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Jun 12
|
92.86 |
92.88 |
90.93 |
91.48s |
- 1.08 |
05/18 |
|
|
|
Jul 12
|
93.24 |
93.24 |
91.25 |
91.80s |
- 1.14 |
05/18 |
|
|
|
Aug 12
|
93.32 |
93.49 |
91.54 |
92.08s |
- 1.11 |
05/18 |
|
|
|
Sep 12
|
93.54 |
93.69 |
91.80 |
92.34s |
- 1.10 |
05/18 |
|
|
|
Oct 12
|
93.70 |
93.90 |
92.13 |
92.58s |
- 1.08 |
05/18 |
|
|
|
Nov 12
|
93.97 |
94.01 |
92.24 |
92.77s |
- 1.06 |
05/18 |
|
|
|
Dec 12
|
94.10 |
94.21 |
92.43 |
92.95s |
- 1.05 |
05/18 |
|
|
|
Jan 13
|
93.18 |
94.31 |
92.60 |
93.09s |
- 1.04 |
05/18 |
|
|
|
Feb 13
|
94.10 |
94.10 |
93.25 |
93.16s |
- 1.03 |
05/18 |
|
|
|
|
QNG - NATURAL GAS - NYMEX |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Jun 12
|
2.633 |
2.759 |
2.606 |
2.742s |
0.148 |
05/18 |
|
|
|
Jul 12
|
2.714 |
2.838 |
2.686 |
2.822s |
0.149 |
05/18 |
|
|
|
Aug 12
|
2.773 |
2.882 |
2.740 |
2.866s |
0.136 |
05/18 |
|
|
|
Sep 12
|
2.809 |
2.912 |
2.777 |
2.896s |
0.131 |
05/18 |
|
|
|
Oct 12
|
2.852 |
2.976 |
2.843 |
2.962s |
0.122 |
05/18 |
|
|
|
Nov 12
|
3.091 |
3.191 |
3.091 |
3.181s |
0.092 |
05/18 |
|
|
|
Dec 12
|
3.401 |
3.479 |
3.400 |
3.469s |
0.068 |
05/18 |
|
|
|
Jan 13
|
3.557 |
3.620 |
3.544 |
3.609s |
0.055 |
05/18 |
|
|
|
Feb 13
|
3.567 |
3.623 |
3.553 |
3.614s |
0.047 |
05/18 |
|
|
|
|
QHO - HEATING OIL - NYMEX |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Jun 12
|
2.8441 |
2.8589 |
2.8235 |
2.8300s |
-0.0190 |
05/18 |
|
|
|
Jul 12
|
2.8505 |
2.8642 |
2.8287 |
2.8352s |
-0.0204 |
05/18 |
|
|
|
Aug 12
|
2.8607 |
2.8710 |
2.8373 |
2.8427s |
-0.0214 |
05/18 |
|
|
|
Sep 12
|
2.8645 |
2.8800 |
2.8453 |
2.8508s |
-0.0215 |
05/18 |
|
|
|
Oct 12
|
2.8696 |
2.8865 |
2.8577 |
2.8603s |
-0.0201 |
05/18 |
|
|
|
Nov 12
|
2.8842 |
2.8899 |
2.8665 |
2.8703s |
-0.0186 |
05/18 |
|
|
|
|
QRB - RBOB GASOLINE - NYMEX |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Jun 12
|
2.8772 |
2.9082 |
2.8580 |
2.8895s |
0.0113 |
05/18 |
|
|
|
Jul 12
|
2.8119 |
2.8414 |
2.7968 |
2.8202s |
0.0028 |
05/18 |
|
|
|
Aug 12
|
2.7700 |
2.7929 |
2.7533 |
2.7705s |
-0.0032 |
05/18 |
|
|
|
Sep 12
|
2.7281 |
2.7514 |
2.7160 |
2.7292s |
-0.0062 |
05/18 |
|
|
|
Oct 12
|
2.5813 |
2.6093 |
2.5785 |
2.5877s |
-0.0085 |
05/18 |
|
|
|
Nov 12
|
2.5639 |
2.5757 |
2.5441 |
2.5549s |
-0.0094 |
05/18 |
|
|
|
|
EB - BRENT CRUDE - ICEFE |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Jul 12
|
106.75 |
107.99 |
106.40 |
107.31s |
- 0.18 |
05/18 |
|
|
|
Aug 12
|
106.40 |
107.38 |
105.88 |
106.67s |
- 0.29 |
05/18 |
|
|
|
Sep 12
|
105.96 |
106.80 |
105.42 |
105.60s |
- 0.86 |
05/18 |
|
|
|
Oct 12
|
106.19 |
106.22 |
104.91 |
105.16s |
- 0.80 |
05/18 |
|
|
|
Nov 12
|
105.23 |
105.88 |
104.58 |
104.61s |
- 1.04 |
05/18 |
|
|
|
Dec 12
|
104.94 |
105.56 |
104.23 |
104.84s |
- 0.51 |
05/18 |
|
|
|
|
@AC - DENATURED FUEL ETHANOL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Jun 12
|
2.202 |
2.220 |
2.202 |
2.217s |
0.036 |
|
|
|
|
Jul 12
|
2.195 |
2.228 |
2.195 |
2.224s |
0.034 |
|
|
|
|
Aug 12
|
2.174 |
2.203 |
2.174 |
2.198s |
0.030 |
|
|
|
|
Sep 12
|
2.117 |
2.125 |
2.110 |
2.115s |
0.028 |
|
|
|
|
Oct 12
|
2.039 |
2.044 |
2.032 |
2.035s |
0.024 |
|
|
|
|
Nov 12
|
2.004 |
2.011 |
1.995 |
2.003s |
0.026 |
|
|
|
|
|
QGC - GOLD - COMEX |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
May 12
|
1573.7 |
1590.8 |
1568.2 |
1591.6s |
17.1 |
05/18 |
|
|
|
Jun 12
|
1574.5 |
1597.5 |
1567.8 |
1591.9s |
17.0 |
05/18 |
|
|
|
Jul 12
|
1575.6 |
1598.2 |
1570.5 |
1593.0s |
17.1 |
05/18 |
|
|
|
Aug 12
|
1576.7 |
1599.8 |
1570.0 |
1594.2s |
17.1 |
05/18 |
|
|
|
Sep 12
|
0.0 |
0.0 |
0.0 |
0.0 |
0.0 |
|
|
|
|
Oct 12
|
1579.6 |
1600.4 |
1573.3 |
1596.2s |
17.1 |
05/18 |
|
|
|
|
QSI - SILVER - COMEX |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
May 12
|
28.030 |
28.710 |
28.030 |
28.694s |
0.698 |
05/18 |
|
|
|
Jun 12
|
28.005 |
28.845 |
27.800 |
28.696s |
0.697 |
05/18 |
|
|
|
Jul 12
|
28.005 |
28.895 |
27.780 |
28.715s |
0.695 |
05/18 |
|
|
|
Aug 12
|
0.000 |
0.000 |
0.000 |
0.000 |
0.000 |
|
|
|
|
Sep 12
|
28.100 |
28.920 |
27.855 |
28.770s |
0.696 |
05/18 |
|
|
|
Oct 12
|
0.000 |
0.000 |
0.000 |
0.000 |
0.000 |
|
|
|
|
|
QHG - COPPER - COMEX |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
May 12
|
3.4690 |
3.5050 |
3.4450 |
3.4695s |
-0.0100 |
05/18 |
|
|
|
Jun 12
|
3.4575 |
3.5105 |
3.4335 |
3.4675s |
-0.0100 |
05/18 |
|
|
|
Jul 12
|
3.4640 |
3.5160 |
3.4315 |
3.4685s |
-0.0105 |
05/18 |
|
|
|
Aug 12
|
3.4845 |
3.5030 |
3.4410 |
3.4735s |
-0.0100 |
05/18 |
|
|
|
Sep 12
|
3.4705 |
3.5235 |
3.4400 |
3.4765s |
-0.0100 |
05/18 |
|
|
|
Oct 12
|
3.5115 |
3.5120 |
3.4500 |
3.4815s |
-0.0095 |
05/18 |
|
|
|
|
QPL - PLATINUM - NYMEX |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
May 12
|
0.0 |
0.0 |
0.0 |
1457.1s |
5.9 |
05/18 |
|
|
|
Jun 12
|
0.0 |
0.0 |
0.0 |
1457.8s |
5.9 |
05/18 |
|
|
|
Jul 12
|
1455.7 |
1466.3 |
1443.5 |
1459.3s |
5.9 |
05/18 |
|
|
|
Aug 12
|
0.0 |
0.0 |
0.0 |
0.0 |
0.0 |
|
|
|
|
Oct 12
|
1462.1 |
1469.0 |
1455.8 |
1462.5s |
5.9 |
05/18 |
|
|
|
Jan 13
|
1455.0 |
1470.1 |
1448.8 |
1465.3s |
5.9 |
05/18 |
|
|
|
|
QPA - PALLADIUM - NYMEX |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
May 12
|
0.00 |
0.00 |
0.00 |
603.25s |
- 2.25 |
05/18 |
|
|
|
Jun 12
|
605.95 |
612.30 |
596.45 |
603.60s |
- 2.25 |
05/18 |
|
|
|
Jul 12
|
613.00 |
613.00 |
613.00 |
604.40s |
- 2.25 |
05/18 |
|
|
|
Aug 12
|
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
|
|
|
|
Sep 12
|
607.25 |
613.90 |
599.80 |
605.55s |
- 2.25 |
05/18 |
|
|
|
Dec 12
|
613.30 |
613.30 |
607.60 |
606.70s |
- 2.25 |
05/18 |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
|
