 |
 |
QCL - CRUDE OIL - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
101.06 |
103.48 |
99.19 |
99.53 |
- 1.61 |
100.30s |
04:00P |
|
 |
 |
Nov 26 |
96.48 |
98.01 |
94.83 |
95.47 |
-1.15 |
96.08s |
04:00P |
|
 |
 |
Dec 26 |
92.04 |
93.21 |
90.88 |
91.57 |
-0.56 |
92.05s |
04:00P |
|
 |
 |
Jan 27 |
88.47 |
89.37 |
87.57 |
88.43 |
0.02 |
88.85s |
04:00P |
|
 |
 |
Feb 27 |
85.41 |
86.24 |
84.65 |
85.76 |
0.43 |
86.10s |
04:00P |
|
 |
 |
Mar 27 |
82.73 |
83.86 |
82.28 |
83.55 |
0.63 |
83.80s |
04:00P |
|
 |
 |
Apr 27 |
80.89 |
81.85 |
80.31 |
81.54 |
0.74 |
81.82s |
04:00P |
|
 |
 |
May 27 |
79.10 |
80.16 |
78.68 |
79.96 |
0.79 |
80.13s |
04:00P |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
2.871 |
2.943 |
2.846 |
2.899 |
0.011 |
2.912s |
04:00P |
|
 |
 |
Nov 26 |
3.011 |
3.060 |
2.988 |
3.032 |
0.004 |
3.043s |
04:00P |
|
 |
 |
Dec 26 |
3.390 |
3.414 |
3.363 |
3.387 |
-0.012 |
3.395s |
04:00P |
|
 |
 |
Jan 27 |
3.754 |
3.773 |
3.723 |
3.735 |
-0.030 |
3.741s |
04:00P |
|
 |
 |
Feb 27 |
3.442 |
3.457 |
3.420 |
3.434 |
-0.021 |
3.439s |
04:00P |
|
 |
 |
Mar 27 |
2.826 |
2.826 |
2.795 |
2.804 |
-0.022 |
2.812s |
04:00P |
|
 |
 |
Apr 27 |
2.714 |
2.716 |
2.692 |
2.704 |
-0.015 |
2.710s |
04:00P |
|
 |
 |
May 27 |
2.733 |
2.747 |
2.725 |
2.740 |
-0.009 |
2.745s |
04:00P |
|
 |
 |
 |
QHO - NEW YORK HARBOR ULSD - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
5.0470 |
5.1710 |
4.9935 |
5.0471 |
-0.0561 |
5.0578s |
04:00P |
|
 |
 |
Nov 26 |
4.8320 |
4.9398 |
4.7898 |
4.8367 |
-0.0446 |
4.8444s |
04:00P |
|
 |
 |
Dec 26 |
4.5742 |
4.6633 |
4.5394 |
4.5830 |
-0.0387 |
4.5875s |
04:00P |
|
 |
 |
Jan 27 |
4.4125 |
4.4840 |
4.3772 |
4.4197 |
-0.0271 |
4.4231s |
04:00P |
|
 |
 |
Feb 27 |
4.2678 |
4.3296 |
4.2337 |
4.2769 |
-0.0163 |
4.2833s |
04:00P |
|
 |
 |
Mar 27 |
4.1234 |
4.1645 |
4.0811 |
4.1248 |
-0.0047 |
4.1315s |
04:00P |
|
 |
 |
Apr 27 |
3.9453 |
3.9873 |
3.9153 |
3.9650 |
0.0063 |
3.9687s |
04:00P |
|
 |
 |
May 27 |
3.8043 |
3.8427 |
3.7763 |
3.8227 |
0.0165 |
3.8326s |
04:00P |
|
 |
 |
 |
QRB - RBOB GASOLINE - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
3.4599 |
3.5316 |
3.4217 |
3.5127 |
0.0203 |
3.5276s |
04:00P |
|
 |
 |
Nov 26 |
3.2120 |
3.2590 |
3.1723 |
3.2420 |
0.0069 |
3.2555s |
04:00P |
|
 |
 |
Dec 26 |
2.9640 |
3.0092 |
2.9411 |
2.9878 |
0.0021 |
3.0015s |
04:00P |
|
 |
 |
Jan 27 |
2.8207 |
2.8654 |
2.8064 |
2.8451 |
0.0057 |
2.8557s |
04:00P |
|
 |
 |
Feb 27 |
2.7612 |
2.7943 |
2.7412 |
2.7817 |
0.0111 |
2.7890s |
04:00P |
|
 |
 |
Mar 27 |
2.7447 |
2.7886 |
2.7403 |
2.7769 |
0.0129 |
2.7834s |
04:00P |
|
 |
 |
Apr 27 |
2.9569 |
2.9897 |
2.9431 |
2.9752 |
0.0164 |
2.9871s |
04:00P |
|
 |
 |
May 27 |
2.9230 |
2.9530 |
2.9101 |
2.9433 |
0.0178 |
2.9527s |
04:00P |
|
 |
 |
 |
@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 |
 |
 |
Sep 26 |
|
|
|
4325.3 |
25.7 |
4385.9s |
04:00P |
|
 |
 |
Oct 26 |
4347.2 |
4405.3 |
4338.7 |
4381.8 |
25.2 |
4390.7s |
04:00P |
|
 |
 |
Nov 26 |
4374.6 |
4421.5 |
4374.6 |
4399.1 |
25.2 |
4408.3s |
04:00P |
|
 |
 |
Dec 26 |
4381.6 |
4439.8 |
4372.2 |
4415.9 |
25.2 |
4424.9s |
04:00P |
|
 |
 |
Jan 27 |
4457.5 |
4457.5 |
4413.0 |
4417.0 |
25.4 |
4445.0s |
04:00P |
|
 |
 |
Feb 27 |
4418.6 |
4475.9 |
4410.0 |
4454.1 |
25.4 |
4462.1s |
04:00P |
|
 |
 |
Mar 27 |
4476.7 |
4476.7 |
4474.8 |
4475.2 |
25.7 |
4479.7s |
04:00P |
|
 |
 |
Apr 27 |
4466.0 |
4503.4 |
4458.6 |
4490.6 |
25.8 |
4498.5s |
04:00P |
|
 |
 |
 |
QSI - SILVER - COMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
66.940 |
66.940 |
66.940 |
66.940 |
1.086 |
66.556s |
04:00P |
|
 |
 |
Oct 26 |
65.350 |
67.235 |
65.350 |
66.225 |
1.057 |
66.617s |
04:00P |
|
 |
 |
Nov 26 |
66.050 |
67.625 |
66.030 |
66.530 |
1.057 |
66.892s |
04:00P |
|
 |
 |
Dec 26 |
65.765 |
67.895 |
65.740 |
66.785 |
1.054 |
67.149s |
04:00P |
|
 |
 |
Jan 27 |
67.745 |
67.745 |
67.190 |
67.190 |
1.059 |
67.469s |
04:00P |
|
 |
 |
Feb 27 |
66.915 |
67.845 |
66.915 |
67.430 |
1.073 |
67.745s |
04:00P |
|
 |
 |
Mar 27 |
66.610 |
68.560 |
66.610 |
67.625 |
1.081 |
68.017s |
04:00P |
|
 |
 |
Apr 27 |
67.445 |
68.700 |
67.445 |
68.700 |
1.094 |
68.325s |
04:00P |
|
 |
 |
 |
QHG - COPPER - COMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
6.5905 |
6.6390 |
6.5830 |
6.6390 |
0.0285 |
6.6150s |
04:00P |
|
 |
 |
Oct 26 |
6.5475 |
6.6440 |
6.5475 |
6.6440 |
0.0295 |
6.6250s |
04:00P |
|
 |
 |
Nov 26 |
6.5995 |
6.6785 |
6.5925 |
6.6785 |
0.0295 |
6.6595s |
04:00P |
|
 |
 |
Dec 26 |
6.6185 |
6.7250 |
6.6085 |
6.7155 |
0.0300 |
6.6915s |
04:00P |
|
 |
 |
Jan 27 |
6.6970 |
6.7400 |
6.6970 |
6.7400 |
0.0310 |
6.7285s |
04:00P |
|
 |
 |
Feb 27 |
6.7500 |
6.7610 |
6.7290 |
6.7610 |
0.0310 |
6.7615s |
04:00P |
|
 |
 |
Mar 27 |
6.7145 |
6.8245 |
6.7145 |
6.8185 |
0.0315 |
6.7940s |
04:00P |
|
 |
 |
Apr 27 |
|
|
|
6.7890 |
0.0330 |
6.8270s |
04:00P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |