 |
 |
QCL - CRUDE OIL - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
87.89 |
88.59 |
87.83 |
88.59 |
-1.02 |
89.61 |
10:40P |
|
 |
 |
Jun 26 |
85.82 |
86.78 |
85.50 |
86.71 |
-0.71 |
87.42 |
10:40P |
|
 |
 |
Jul 26 |
82.56 |
83.57 |
82.56 |
83.48 |
-0.46 |
83.94 |
10:40P |
|
 |
 |
Aug 26 |
79.79 |
80.61 |
79.79 |
80.49 |
-0.44 |
80.93 |
10:40P |
|
 |
 |
Sep 26 |
78.00 |
78.31 |
77.70 |
78.27 |
-0.40 |
78.67 |
10:40P |
|
 |
 |
Oct 26 |
76.44 |
76.51 |
75.93 |
76.46 |
-0.41 |
76.87 |
10:40P |
|
 |
 |
Nov 26 |
75.10 |
75.35 |
74.80 |
75.24 |
-0.35 |
75.59 |
10:40P |
|
 |
 |
Dec 26 |
73.63 |
74.32 |
73.63 |
74.24 |
-0.34 |
74.58 |
10:40P |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
2.675 |
2.675 |
2.645 |
2.663 |
-0.026 |
2.689 |
10:41P |
|
 |
 |
Jun 26 |
2.816 |
2.817 |
2.792 |
2.809 |
-0.022 |
2.831 |
10:41P |
|
 |
 |
Jul 26 |
3.095 |
3.097 |
3.075 |
3.087 |
-0.024 |
3.111 |
10:41P |
|
 |
 |
Aug 26 |
3.169 |
3.174 |
3.156 |
3.164 |
-0.024 |
3.188 |
10:40P |
|
 |
 |
Sep 26 |
3.155 |
3.159 |
3.145 |
3.154 |
-0.018 |
3.172 |
10:40P |
|
 |
 |
Oct 26 |
3.225 |
3.228 |
3.216 |
3.219 |
-0.023 |
3.242 |
10:40P |
|
 |
 |
Nov 26 |
3.505 |
3.508 |
3.497 |
3.503 |
-0.019 |
3.522 |
10:40P |
|
 |
 |
Dec 26 |
4.202 |
4.206 |
4.195 |
4.200 |
-0.015 |
4.215 |
10:40P |
|
 |
 |
 |
QHO - NEW YORK HARBOR ULSD - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
3.5151 |
3.5450 |
3.5133 |
3.5300 |
-0.0109 |
3.5409 |
10:41P |
|
 |
 |
Jun 26 |
3.4498 |
3.4498 |
3.4065 |
3.4192 |
-0.0201 |
3.4393 |
10:41P |
|
 |
 |
Jul 26 |
3.2868 |
3.3136 |
3.2868 |
3.3066 |
-0.0115 |
3.3181 |
10:41P |
|
 |
 |
Aug 26 |
3.2109 |
3.2165 |
3.1970 |
3.2131 |
-0.0099 |
3.2230 |
10:40P |
|
 |
 |
Sep 26 |
3.1286 |
3.1410 |
3.1233 |
3.1375 |
-0.0122 |
3.1497 |
10:40P |
|
 |
 |
Oct 26 |
3.0629 |
3.0712 |
3.0577 |
3.0703 |
-0.0129 |
3.0832 |
10:40P |
|
 |
 |
Nov 26 |
2.9912 |
2.9994 |
2.9859 |
2.9986 |
-0.0114 |
3.0100 |
10:40P |
|
 |
 |
Dec 26 |
2.9161 |
2.9252 |
2.9064 |
2.9202 |
-0.0146 |
2.9348 |
10:40P |
|
 |
 |
 |
QRB - RBOB GASOLINE - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
3.0780 |
3.1111 |
3.0771 |
3.1055 |
-0.0113 |
3.1168 |
10:41P |
|
 |
 |
Jun 26 |
3.0009 |
3.0365 |
3.0009 |
3.0285 |
-0.0071 |
3.0356 |
10:41P |
|
 |
 |
Jul 26 |
2.9020 |
2.9266 |
2.9001 |
2.9222 |
-0.0038 |
2.9260 |
10:41P |
|
 |
 |
Aug 26 |
2.8065 |
2.8229 |
2.7967 |
2.8177 |
-0.0050 |
2.8227 |
10:41P |
|
 |
 |
Sep 26 |
2.6916 |
2.7146 |
2.6916 |
2.7146 |
-0.0016 |
2.7162 |
10:41P |
|
 |
 |
Oct 26 |
2.4717 |
2.4773 |
2.4717 |
2.4773 |
-0.0076 |
2.4849 |
10:41P |
|
 |
 |
Nov 26 |
2.3636 |
2.3666 |
2.3636 |
2.3653 |
-0.0098 |
2.3751 |
10:41P |
|
 |
 |
Dec 26 |
2.2833 |
2.2855 |
2.2682 |
2.2855 |
-0.0045 |
2.2900 |
10:41P |
|
 |
 |
 |
@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 |
 |
 |
Apr 26 |
|
|
|
4807.2 |
|
4806.6 |
|
|
 |
 |
May 26 |
4831.3 |
4836.0 |
4797.2 |
4797.2 |
- 14.7 |
4811.9 |
10:40P |
|
 |
 |
Jun 26 |
4842.4 |
4854.8 |
4812.6 |
4813.7 |
- 15.1 |
4828.8 |
10:40P |
|
 |
 |
Jul 26 |
4863.2 |
4869.3 |
4839.7 |
4839.7 |
- 6.6 |
4846.3 |
10:40P |
|
 |
 |
Aug 26 |
4883.6 |
4890.7 |
4849.3 |
4852.4 |
- 13.0 |
4865.4 |
10:40P |
|
 |
 |
Sep 26 |
4896.5 |
4905.0 |
4885.0 |
4885.0 |
2.8 |
4882.2 |
10:40P |
|
 |
 |
Oct 26 |
4915.0 |
4921.7 |
4892.0 |
4892.0 |
- 7.8 |
4899.8 |
10:40P |
|
 |
 |
Nov 26 |
|
|
|
4941.5 |
|
4917.1 |
|
|
 |
 |
 |
QSI - SILVER - COMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
|
|
|
79.505 |
|
79.951 |
|
|
 |
 |
May 26 |
79.845 |
80.380 |
78.590 |
78.840 |
-1.198 |
80.038 |
10:40P |
|
 |
 |
Jun 26 |
80.140 |
80.565 |
79.100 |
79.100 |
-1.232 |
80.332 |
10:40P |
|
 |
 |
Jul 26 |
80.390 |
80.950 |
79.190 |
79.460 |
-1.158 |
80.618 |
10:40P |
|
 |
 |
Aug 26 |
|
|
|
81.010 |
|
80.932 |
|
|
 |
 |
Sep 26 |
81.400 |
81.400 |
79.800 |
79.800 |
-1.411 |
81.211 |
10:40P |
|
 |
 |
Oct 26 |
|
|
|
81.220 |
|
81.479 |
|
|
 |
 |
Nov 26 |
|
|
|
77.985 |
|
81.770 |
|
|
 |
 |
 |
QHG - COPPER - COMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
|
|
|
6.0330 |
|
6.0360 |
|
|
 |
 |
May 26 |
6.0500 |
6.0505 |
6.0010 |
6.0085 |
-0.0375 |
6.0460 |
10:40P |
|
 |
 |
Jun 26 |
6.0700 |
6.0785 |
6.0420 |
6.0420 |
-0.0340 |
6.0760 |
10:40P |
|
 |
 |
Jul 26 |
6.1065 |
6.1105 |
6.0615 |
6.0690 |
-0.0375 |
6.1065 |
10:40P |
|
 |
 |
Aug 26 |
6.0910 |
6.0910 |
6.0910 |
6.0910 |
-0.0440 |
6.1350 |
10:40P |
|
 |
 |
Sep 26 |
6.1680 |
6.1680 |
6.1255 |
6.1270 |
-0.0375 |
6.1645 |
10:40P |
|
 |
 |
Oct 26 |
|
|
|
6.1845 |
|
6.1925 |
|
|
 |
 |
Nov 26 |
6.1780 |
6.1780 |
6.1780 |
6.1780 |
-0.0435 |
6.2215 |
10:40P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |