 |
 |
QCL - CRUDE OIL - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 23 |
71.99 |
72.03 |
70.13 |
70.83 |
-1.32 |
72.15 |
08:18A |
|
 |
 |
Aug 23 |
72.09 |
72.13 |
70.29 |
70.97 |
-1.29 |
72.26 |
08:18A |
|
 |
 |
Sep 23 |
71.86 |
71.90 |
70.11 |
70.78 |
-1.25 |
72.03 |
08:18A |
|
 |
 |
Oct 23 |
71.53 |
71.53 |
69.79 |
70.44 |
-1.23 |
71.67 |
08:19A |
|
 |
 |
Nov 23 |
71.01 |
71.13 |
69.43 |
70.10 |
-1.18 |
71.28 |
08:19A |
|
 |
 |
Dec 23 |
70.67 |
70.73 |
69.08 |
69.69 |
-1.20 |
70.89 |
08:19A |
|
 |
 |
Jan 24 |
70.18 |
70.32 |
68.74 |
69.35 |
-1.14 |
70.49 |
08:19A |
|
 |
 |
Feb 24 |
69.75 |
69.80 |
68.37 |
68.92 |
-1.18 |
70.10 |
08:19A |
|
 |
 |
Mar 24 |
69.54 |
69.58 |
68.21 |
68.60 |
-1.14 |
69.74 |
08:19A |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 23 |
2.272 |
2.288 |
2.173 |
2.231 |
-0.014 |
2.245 |
08:19A |
|
 |
 |
Aug 23 |
2.391 |
2.404 |
2.294 |
2.349 |
-0.017 |
2.366 |
08:19A |
|
 |
 |
Sep 23 |
2.405 |
2.421 |
2.314 |
2.369 |
-0.015 |
2.384 |
08:19A |
|
 |
 |
Oct 23 |
2.533 |
2.551 |
2.449 |
2.500 |
-0.015 |
2.515 |
08:19A |
|
 |
 |
Nov 23 |
2.993 |
3.006 |
2.913 |
2.963 |
-0.018 |
2.981 |
08:19A |
|
 |
 |
Dec 23 |
3.465 |
3.471 |
3.390 |
3.423 |
-0.033 |
3.456 |
08:19A |
|
 |
 |
Jan 24 |
3.730 |
3.730 |
3.665 |
3.690 |
-0.034 |
3.724 |
08:19A |
|
 |
 |
Feb 24 |
3.653 |
3.655 |
3.591 |
3.611 |
-0.044 |
3.655 |
08:19A |
|
 |
 |
Mar 24 |
3.374 |
3.375 |
3.314 |
3.334 |
-0.044 |
3.378 |
08:19A |
|
 |
 |
 |
QHO - NEW YORK HARBOR ULSD - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 23 |
2.3745 |
2.3802 |
2.3279 |
2.3513 |
-0.0262 |
2.3775 |
08:18A |
|
 |
 |
Aug 23 |
2.3718 |
2.3766 |
2.3247 |
2.3485 |
-0.0261 |
2.3746 |
08:18A |
|
 |
 |
Sep 23 |
2.3773 |
2.3815 |
2.3305 |
2.3528 |
-0.0268 |
2.3796 |
08:18A |
|
 |
 |
Oct 23 |
2.3813 |
2.3813 |
2.3355 |
2.3563 |
-0.0267 |
2.3830 |
08:18A |
|
 |
 |
Nov 23 |
2.3774 |
2.3774 |
2.3365 |
2.3544 |
-0.0276 |
2.3820 |
08:18A |
|
 |
 |
Dec 23 |
2.3763 |
2.3765 |
2.3293 |
2.3489 |
-0.0283 |
2.3772 |
08:18A |
|
 |
 |
 |
QRB - RBOB GASOLINE - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 23 |
2.5280 |
2.5428 |
2.4941 |
2.5312 |
0.0068 |
2.5244 |
08:18A |
|
 |
 |
Aug 23 |
2.4618 |
2.4681 |
2.4231 |
2.4568 |
-0.0013 |
2.4581 |
08:18A |
|
 |
 |
Sep 23 |
2.3936 |
2.4012 |
2.3557 |
2.3865 |
-0.0075 |
2.3940 |
08:18A |
|
 |
 |
Oct 23 |
2.2074 |
2.2095 |
2.1639 |
2.1940 |
-0.0121 |
2.2061 |
08:18A |
|
 |
 |
Nov 23 |
2.1332 |
2.1418 |
2.1098 |
2.1221 |
-0.0175 |
2.1396 |
08:18A |
|
 |
 |
Dec 23 |
2.0898 |
2.0937 |
2.0570 |
2.0778 |
-0.0206 |
2.0984 |
08:18A |
|
 |
 |
 |
@AC - ETHANOL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 23 |
|
|
|
2.161 |
|
2.161s |
06/05 |
|
 |
 |
Aug 23 |
|
|
|
2.161 |
|
2.161s |
06/05 |
|
 |
 |
Sep 23 |
|
|
|
2.161 |
|
2.161s |
06/05 |
|
 |
 |
Oct 23 |
|
|
|
2.161 |
|
2.161s |
06/05 |
|
 |
 |
Nov 23 |
|
|
|
2.161 |
|
2.161s |
06/05 |
|
 |
 |
Dec 23 |
|
|
|
2.161 |
|
2.161s |
06/05 |
|
 |
 |
 |
QGC - GOLD - COMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 23 |
1960.8 |
1964.3 |
1958.8 |
1962.4 |
4.4 |
1958.0 |
08:19A |
|
 |
 |
Jul 23 |
1968.9 |
1973.5 |
1964.8 |
1971.0 |
5.3 |
1965.7 |
08:19A |
|
 |
 |
Aug 23 |
1978.0 |
1982.9 |
1972.9 |
1979.4 |
5.1 |
1974.3 |
08:19A |
|
 |
 |
Oct 23 |
1997.3 |
2002.2 |
1993.1 |
1999.5 |
5.6 |
1993.9 |
08:19A |
|
 |
 |
Dec 23 |
2016.0 |
2021.1 |
2012.0 |
2018.0 |
5.1 |
2012.9 |
08:19A |
|
 |
 |
Feb 24 |
2033.7 |
2039.9 |
2031.6 |
2036.9 |
4.7 |
2032.2 |
08:19A |
|
 |
 |
 |
QSI - SILVER - COMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 23 |
|
|
|
23.800 |
|
23.534 |
|
|
 |
 |
Jul 23 |
23.665 |
23.870 |
23.500 |
23.635 |
|
23.635 |
08:19A |
|
 |
 |
Aug 23 |
23.690 |
23.690 |
23.690 |
23.690 |
-0.053 |
23.743 |
08:19A |
|
 |
 |
Sep 23 |
23.860 |
24.080 |
23.725 |
23.880 |
0.025 |
23.855 |
08:19A |
|
 |
 |
Dec 23 |
24.225 |
24.345 |
24.145 |
24.345 |
0.161 |
24.184 |
08:19A |
|
 |
 |
Jan 24 |
|
|
|
26.875 |
|
24.299 |
|
|
 |
 |
 |
QHG - COPPER - COMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 23 |
|
|
|
3.7560 |
|
3.7625 |
|
|
 |
 |
Jul 23 |
3.7625 |
3.7800 |
3.7180 |
3.7590 |
-0.0090 |
3.7680 |
08:19A |
|
 |
 |
Aug 23 |
3.7670 |
3.7670 |
3.7445 |
3.7445 |
-0.0295 |
3.7740 |
08:19A |
|
 |
 |
Sep 23 |
3.7760 |
3.7935 |
3.7330 |
3.7715 |
-0.0100 |
3.7815 |
08:19A |
|
 |
 |
Oct 23 |
|
|
|
3.7835 |
|
3.7895 |
|
|
 |
 |
Nov 23 |
|
|
|
3.7895 |
|
3.7950 |
|
|
 |
 |
Dec 23 |
3.7930 |
3.8025 |
3.7485 |
3.7865 |
-0.0105 |
3.7970 |
08:19A |
|
 |
 |
Jan 24 |
3.7980 |
3.7980 |
3.7980 |
3.7980 |
-0.0055 |
3.8035 |
08:18A |
|
 |
 |
Feb 24 |
|
|
|
3.7700 |
|
3.8075 |
|
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |