 |
|
QNG - NATURAL GAS - NYMEX |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 26 |
3.299 |
3.304 |
3.287 |
3.293 |
-0.003 |
3.296 |
06:09P |
|
|
|
Jan 27 |
3.647 |
3.648 |
3.636 |
3.640 |
-0.015 |
3.655 |
06:10P |
|
|
|
Feb 27 |
3.263 |
3.263 |
3.251 |
3.258 |
-0.011 |
3.269 |
06:10P |
|
|
|
Mar 27 |
2.523 |
2.529 |
2.517 |
2.525 |
-0.007 |
2.532 |
06:09P |
|
|
|
Apr 27 |
2.459 |
2.464 |
2.450 |
2.457 |
-0.012 |
2.469 |
06:10P |
|
|
|
May 27 |
2.519 |
2.519 |
2.505 |
2.517 |
-0.001 |
2.518 |
06:10P |
|
|
|
Jun 27 |
2.655 |
2.658 |
2.655 |
2.658 |
0.002 |
2.656 |
06:10P |
|
|
|
Jul 27 |
2.874 |
2.874 |
2.874 |
2.874 |
0.001 |
2.873 |
06:10P |
|
|
|
|
QHO - NEW YORK HARBOR ULSD - NYMEX |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 26 |
4.1400 |
4.1434 |
4.1337 |
4.1386 |
0.0077 |
4.1309 |
06:11P |
|
|
|
Jan 27 |
4.0442 |
4.0446 |
4.0442 |
4.0446 |
0.0105 |
4.0341 |
06:11P |
|
|
|
Feb 27 |
3.9954 |
4.0291 |
3.8399 |
3.9823 |
-0.0693 |
3.9604s |
06:11P |
|
|
|
Mar 27 |
3.9165 |
3.9165 |
3.7600 |
3.8949 |
-0.0629 |
3.8744s |
06:11P |
|
|
|
Apr 27 |
3.8117 |
3.8124 |
3.6658 |
3.7918 |
-0.0587 |
3.7730s |
06:11P |
|
|
|
May 27 |
3.7150 |
3.7150 |
3.5788 |
3.6978 |
-0.0555 |
3.6799s |
06:10P |
|
|
|
Jun 27 |
3.6111 |
3.6143 |
3.5005 |
3.6101 |
-0.0540 |
3.5919s |
06:10P |
|
|
|
Jul 27 |
3.5418 |
3.5491 |
3.4521 |
3.5491 |
-0.0544 |
3.5333s |
06:10P |
|
|
|
|
QRB - RBOB GASOLINE - NYMEX |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 26 |
2.6319 |
2.6319 |
2.6148 |
2.6150 |
0.0062 |
2.6088 |
06:10P |
|
|
|
Jan 27 |
2.5920 |
2.5920 |
2.5761 |
2.5764 |
0.0057 |
2.5707 |
06:10P |
|
|
|
Feb 27 |
2.5707 |
2.5709 |
2.5707 |
2.5709 |
0.0118 |
2.5591 |
06:10P |
|
|
|
Mar 27 |
2.5769 |
2.5774 |
2.5769 |
2.5774 |
0.0101 |
2.5673 |
06:10P |
|
|
|
Apr 27 |
2.8051 |
2.8051 |
2.7307 |
2.7875 |
-0.0315 |
2.7783s |
06:10P |
|
|
|
May 27 |
2.7983 |
2.7983 |
2.7238 |
2.7812 |
-0.0287 |
2.7726s |
06:10P |
|
|
|
Jun 27 |
2.7646 |
2.7646 |
2.6936 |
2.7523 |
-0.0251 |
2.7435s |
06:10P |
|
|
|
Jul 27 |
2.7108 |
2.7108 |
2.6481 |
2.7090 |
-0.0232 |
2.6973s |
06:10P |
|
|
|
|
QGC - GOLD - COMEX |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Nov 26 |
|
|
|
4032.0 |
|
4020.7 |
|
|
|
|
Dec 26 |
4043.7 |
4048.3 |
4038.3 |
4047.4 |
17.2 |
4030.2 |
06:11P |
|
|
|
Jan 27 |
4060.5 |
4061.9 |
4060.5 |
4061.9 |
13.8 |
4048.1 |
06:11P |
|
|
|
Feb 27 |
4075.8 |
4081.0 |
4073.8 |
4081.0 |
17.5 |
4063.5 |
06:11P |
|
|
|
Mar 27 |
|
|
|
4095.8 |
|
4079.3 |
|
|
|
|
Apr 27 |
4114.9 |
4114.9 |
4114.4 |
4114.4 |
17.6 |
4096.8 |
06:11P |
|
|
|
May 27 |
|
|
|
4111.7 |
|
4115.0 |
|
|
|
|
Jun 27 |
4141.6 |
4141.6 |
4141.6 |
4141.6 |
9.2 |
4132.4 |
06:11P |
|
|
|
|
QSI - SILVER - COMEX |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Nov 26 |
51.350 |
51.350 |
51.325 |
51.325 |
0.224 |
51.101 |
06:11P |
|
|
|
Dec 26 |
51.520 |
51.630 |
51.460 |
51.595 |
0.370 |
51.225 |
06:11P |
|
|
|
Jan 27 |
51.780 |
51.780 |
51.780 |
51.780 |
0.317 |
51.463 |
06:11P |
|
|
|
Feb 27 |
|
|
|
51.790 |
|
51.663 |
|
|
|
|
Mar 27 |
52.155 |
52.230 |
52.130 |
52.230 |
0.369 |
51.861 |
06:11P |
|
|
|
Apr 27 |
|
|
|
52.625 |
|
52.089 |
|
|
|
|
May 27 |
|
|
|
52.620 |
|
52.332 |
|
|
|
|
Jun 27 |
|
|
|
50.810 |
|
52.554 |
|
|
|
|
|
QHG - COPPER - COMEX |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Nov 26 |
|
|
|
6.2155 |
|
6.2195 |
|
|
|
|
Dec 26 |
6.2685 |
6.2750 |
6.2570 |
6.2745 |
0.0400 |
6.2345 |
06:11P |
|
|
|
Jan 27 |
|
|
|
6.3095 |
|
6.2725 |
|
|
|
|
Feb 27 |
|
|
|
6.3120 |
|
6.3045 |
|
|
|
|
Mar 27 |
6.3685 |
6.3700 |
6.3600 |
6.3700 |
0.0325 |
6.3375 |
06:11P |
|
|
|
Apr 27 |
|
|
|
6.3965 |
|
6.3705 |
|
|
|
|
May 27 |
6.4220 |
6.4380 |
6.4220 |
6.4380 |
0.0365 |
6.4015 |
06:11P |
|
|
|
Jun 27 |
|
|
|
6.4575 |
|
6.4300 |
|
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
