 |
 |
QCL - CRUDE OIL - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
105.14 |
106.65 |
104.13 |
104.59 |
- 0.48 |
105.07 |
02:37A |
|
 |
 |
Jul 26 |
99.14 |
100.81 |
98.68 |
99.02 |
- 0.12 |
99.14 |
02:37A |
|
 |
 |
Aug 26 |
94.12 |
95.13 |
93.68 |
93.90 |
0.43 |
93.47 |
02:37A |
|
 |
 |
Sep 26 |
89.31 |
90.34 |
89.31 |
89.55 |
0.77 |
88.78 |
02:37A |
|
 |
 |
Oct 26 |
85.75 |
86.47 |
85.50 |
85.90 |
0.92 |
84.98 |
02:37A |
|
 |
 |
Nov 26 |
83.13 |
83.66 |
82.73 |
83.31 |
1.05 |
82.26 |
02:37A |
|
 |
 |
Dec 26 |
80.67 |
81.53 |
80.66 |
81.18 |
0.97 |
80.21 |
02:37A |
|
 |
 |
Jan 27 |
79.67 |
79.79 |
79.45 |
79.50 |
0.94 |
78.56 |
02:37A |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
2.755 |
2.814 |
2.749 |
2.789 |
0.022 |
2.767 |
02:37A |
|
 |
 |
Jul 26 |
3.030 |
3.088 |
3.026 |
3.069 |
0.025 |
3.044 |
02:36A |
|
 |
 |
Aug 26 |
3.101 |
3.155 |
3.097 |
3.137 |
0.024 |
3.113 |
02:37A |
|
 |
 |
Sep 26 |
3.093 |
3.143 |
3.091 |
3.126 |
0.023 |
3.103 |
02:37A |
|
 |
 |
Oct 26 |
3.160 |
3.215 |
3.160 |
3.198 |
0.020 |
3.178 |
02:37A |
|
 |
 |
Nov 26 |
3.475 |
3.526 |
3.475 |
3.508 |
0.016 |
3.492 |
02:37A |
|
 |
 |
Dec 26 |
4.212 |
4.246 |
4.212 |
4.237 |
0.019 |
4.218 |
02:37A |
|
 |
 |
Jan 27 |
4.653 |
4.694 |
4.653 |
4.683 |
0.020 |
4.663 |
02:37A |
|
 |
 |
 |
QHO - NEW YORK HARBOR ULSD - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
4.0940 |
4.1336 |
4.0559 |
4.0661 |
-0.0148 |
4.0809 |
02:37A |
|
 |
 |
Jul 26 |
3.9035 |
3.9333 |
3.8672 |
3.8783 |
-0.0099 |
3.8882 |
02:37A |
|
 |
 |
Aug 26 |
3.7425 |
3.7574 |
3.7007 |
3.7061 |
-0.0096 |
3.7157 |
02:36A |
|
 |
 |
Sep 26 |
3.6094 |
3.6272 |
3.5772 |
3.5772 |
-0.0129 |
3.5901 |
02:36A |
|
 |
 |
Oct 26 |
3.4983 |
3.5160 |
3.4713 |
3.4724 |
-0.0088 |
3.4812 |
02:36A |
|
 |
 |
Nov 26 |
3.3914 |
3.4037 |
3.3665 |
3.3665 |
-0.0036 |
3.3701 |
02:36A |
|
 |
 |
Dec 26 |
3.2870 |
3.2931 |
3.2567 |
3.2574 |
-0.0023 |
3.2597 |
02:36A |
|
 |
 |
Jan 27 |
3.2115 |
3.2115 |
3.2055 |
3.2103 |
0.0258 |
3.1845 |
02:36A |
|
 |
 |
 |
QRB - RBOB GASOLINE - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
3.6311 |
3.6668 |
3.6247 |
3.6290 |
0.0140 |
3.6150 |
02:36A |
|
 |
 |
Jul 26 |
3.4698 |
3.4975 |
3.4583 |
3.4652 |
0.0179 |
3.4473 |
02:36A |
|
 |
 |
Aug 26 |
3.2995 |
3.3217 |
3.2884 |
3.2913 |
0.0157 |
3.2756 |
02:36A |
|
 |
 |
Sep 26 |
3.1270 |
3.1468 |
3.1154 |
3.1191 |
0.0166 |
3.1025 |
02:36A |
|
 |
 |
Oct 26 |
2.8145 |
2.8305 |
2.8077 |
2.8077 |
0.0180 |
2.7897 |
02:36A |
|
 |
 |
Nov 26 |
2.6530 |
2.6682 |
2.6513 |
2.6649 |
0.0338 |
2.6311 |
02:36A |
|
 |
 |
Dec 26 |
2.5265 |
2.5448 |
2.5265 |
2.5299 |
0.0202 |
2.5097 |
02:36A |
|
 |
 |
Jan 27 |
2.4521 |
2.4521 |
2.4521 |
2.4521 |
0.0229 |
2.4292 |
02:36A |
|
 |
 |
 |
@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 |
 |
 |
May 26 |
4636.7 |
4636.7 |
4590.9 |
4590.9 |
- 23.8 |
4614.7 |
02:37A |
|
 |
 |
Jun 26 |
4636.9 |
4652.0 |
4595.2 |
4598.3 |
- 31.3 |
4629.6 |
02:37A |
|
 |
 |
Jul 26 |
4659.6 |
4659.6 |
4644.8 |
4647.4 |
1.0 |
4646.4 |
02:37A |
|
 |
 |
Aug 26 |
4681.3 |
4682.3 |
4630.0 |
4635.6 |
- 28.9 |
4664.5 |
02:37A |
|
 |
 |
Sep 26 |
4697.0 |
4698.3 |
4673.0 |
4673.0 |
- 7.8 |
4680.8 |
02:37A |
|
 |
 |
Oct 26 |
4709.4 |
4712.3 |
4666.0 |
4669.5 |
- 27.8 |
4697.3 |
02:37A |
|
 |
 |
Nov 26 |
|
|
|
4700.9 |
|
4715.3 |
|
|
 |
 |
Dec 26 |
4731.3 |
4748.3 |
4700.4 |
4700.4 |
- 31.4 |
4731.8 |
02:36A |
|
 |
 |
 |
QSI - SILVER - COMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
74.420 |
74.420 |
73.320 |
73.390 |
-0.144 |
73.534 |
02:37A |
|
 |
 |
Jun 26 |
74.435 |
74.805 |
73.630 |
73.780 |
0.011 |
73.769 |
02:37A |
|
 |
 |
Jul 26 |
74.315 |
75.795 |
73.780 |
73.890 |
-0.138 |
74.028 |
02:37A |
|
 |
 |
Aug 26 |
74.900 |
75.210 |
74.900 |
75.180 |
0.876 |
74.304 |
02:37A |
|
 |
 |
Sep 26 |
74.950 |
75.600 |
74.355 |
74.355 |
-0.197 |
74.552 |
02:37A |
|
 |
 |
Oct 26 |
|
|
|
73.900 |
|
74.805 |
|
|
 |
 |
Nov 26 |
75.910 |
75.910 |
74.910 |
75.115 |
0.053 |
75.062 |
02:37A |
|
 |
 |
Dec 26 |
76.005 |
76.385 |
75.400 |
75.400 |
0.092 |
75.308 |
02:36A |
|
 |
 |
 |
QHG - COPPER - COMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
5.9780 |
|
5.9260 |
|
|
 |
 |
Jun 26 |
6.0035 |
6.0110 |
5.9645 |
5.9645 |
0.0120 |
5.9525 |
02:36A |
|
 |
 |
Jul 26 |
6.0270 |
6.0400 |
5.9890 |
5.9985 |
0.0180 |
5.9805 |
02:36A |
|
 |
 |
Aug 26 |
|
|
|
6.0030 |
|
6.0100 |
|
|
 |
 |
Sep 26 |
6.0900 |
6.0950 |
6.0500 |
6.0505 |
0.0120 |
6.0385 |
02:36A |
|
 |
 |
Oct 26 |
|
|
|
6.0530 |
|
6.0675 |
|
|
 |
 |
Nov 26 |
|
|
|
6.0805 |
|
6.0965 |
|
|
 |
 |
Dec 26 |
6.1755 |
6.1810 |
6.1360 |
6.1360 |
0.0120 |
6.1240 |
02:36A |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |