 |
 |
QCL - CRUDE OIL - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
64.87 |
65.10 |
64.64 |
64.85 |
0.22 |
64.63 |
01:29A |
|
 |
 |
Apr 26 |
64.71 |
64.93 |
64.48 |
64.66 |
0.20 |
64.46 |
01:29A |
|
 |
 |
May 26 |
64.54 |
64.70 |
64.28 |
64.45 |
0.19 |
64.26 |
01:29A |
|
 |
 |
Jun 26 |
64.19 |
64.45 |
64.03 |
64.19 |
0.15 |
64.04 |
01:29A |
|
 |
 |
Jul 26 |
64.12 |
64.15 |
63.77 |
63.94 |
0.16 |
63.78 |
01:29A |
|
 |
 |
Aug 26 |
63.71 |
63.79 |
63.50 |
63.50 |
0.01 |
63.49 |
01:29A |
|
 |
 |
Sep 26 |
63.30 |
63.51 |
63.19 |
63.25 |
0.08 |
63.17 |
01:29A |
|
 |
 |
Oct 26 |
63.12 |
63.12 |
62.95 |
62.96 |
0.12 |
62.84 |
01:29A |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
3.222 |
3.236 |
3.180 |
3.200 |
0.041 |
3.159 |
01:29A |
|
 |
 |
Apr 26 |
3.131 |
3.131 |
3.065 |
3.083 |
0.007 |
3.076 |
01:29A |
|
 |
 |
May 26 |
3.129 |
3.148 |
3.080 |
3.097 |
0.004 |
3.093 |
01:29A |
|
 |
 |
Jun 26 |
3.304 |
3.308 |
3.248 |
3.266 |
0.001 |
3.265 |
01:29A |
|
 |
 |
Jul 26 |
3.586 |
3.586 |
3.524 |
3.538 |
0.003 |
3.535 |
01:29A |
|
 |
 |
Aug 26 |
3.635 |
3.640 |
3.593 |
3.606 |
0.002 |
3.604 |
01:29A |
|
 |
 |
Sep 26 |
3.613 |
3.620 |
3.573 |
3.585 |
0.002 |
3.583 |
01:29A |
|
 |
 |
Oct 26 |
3.676 |
3.680 |
3.635 |
3.644 |
-0.002 |
3.646 |
01:29A |
|
 |
 |
 |
QHO - NEW YORK HARBOR ULSD - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
2.4513 |
2.4520 |
2.4368 |
2.4467 |
0.0063 |
2.4404 |
01:29A |
|
 |
 |
Apr 26 |
2.3767 |
2.3793 |
2.3647 |
2.3747 |
0.0063 |
2.3684 |
01:29A |
|
 |
 |
May 26 |
2.3339 |
2.3403 |
2.3264 |
2.3356 |
0.0050 |
2.3306 |
01:29A |
|
 |
 |
Jun 26 |
2.3122 |
2.3138 |
2.3017 |
2.3095 |
0.0038 |
2.3057 |
01:29A |
|
 |
 |
Jul 26 |
2.3018 |
2.3036 |
2.2925 |
2.2997 |
0.0027 |
2.2970 |
01:29A |
|
 |
 |
Aug 26 |
2.2947 |
2.2955 |
2.2901 |
2.2947 |
0.0024 |
2.2923 |
01:29A |
|
 |
 |
Sep 26 |
2.2931 |
2.2983 |
2.2922 |
2.2983 |
0.0058 |
2.2925 |
01:29A |
|
 |
 |
Oct 26 |
2.2937 |
2.2937 |
2.2929 |
2.2929 |
-0.0004 |
2.2933 |
01:29A |
|
 |
 |
 |
QRB - RBOB GASOLINE - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
1.9840 |
1.9883 |
1.9682 |
1.9784 |
-0.0005 |
1.9789 |
01:29A |
|
 |
 |
Apr 26 |
2.1980 |
2.2120 |
2.1889 |
2.2017 |
-0.0006 |
2.2023 |
01:29A |
|
 |
 |
May 26 |
2.2049 |
2.2126 |
2.2019 |
2.2066 |
-0.0005 |
2.2071 |
01:29A |
|
 |
 |
Jun 26 |
2.2071 |
2.2071 |
2.1915 |
2.1959 |
-0.0002 |
2.1961 |
01:29A |
|
 |
 |
Jul 26 |
2.1656 |
2.1796 |
2.1656 |
2.1738 |
-0.0012 |
2.1750 |
01:29A |
|
 |
 |
Aug 26 |
2.1435 |
2.1463 |
2.1428 |
2.1448 |
0.0002 |
2.1446 |
01:29A |
|
 |
 |
Sep 26 |
2.1020 |
2.1020 |
2.1017 |
2.1017 |
-0.0003 |
2.1020 |
01:29A |
|
 |
 |
Oct 26 |
1.9454 |
1.9454 |
1.9444 |
1.9444 |
-0.0012 |
1.9456 |
01:29A |
|
 |
 |
 |
@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 |
 |
 |
Feb 26 |
5060.4 |
5060.4 |
5060.4 |
5060.4 |
- 11.2 |
5071.6 |
01:29A |
|
 |
 |
Mar 26 |
5095.8 |
5104.0 |
5052.3 |
5066.5 |
- 14.6 |
5081.1 |
01:29A |
|
 |
 |
Apr 26 |
5107.3 |
5122.8 |
5065.0 |
5083.7 |
- 14.8 |
5098.5 |
01:29A |
|
 |
 |
May 26 |
5109.1 |
5109.1 |
5093.7 |
5104.1 |
- 13.6 |
5117.7 |
01:29A |
|
 |
 |
Jun 26 |
5154.8 |
5161.6 |
5104.0 |
5122.5 |
- 14.7 |
5137.2 |
01:29A |
|
 |
 |
Jul 26 |
5141.1 |
5153.9 |
5127.1 |
5127.1 |
- 29.3 |
5156.4 |
01:29A |
|
 |
 |
Aug 26 |
5155.2 |
5173.2 |
5148.0 |
5148.0 |
- 27.7 |
5175.7 |
01:29A |
|
 |
 |
Sep 26 |
|
|
|
5167.7 |
|
5192.9 |
|
|
 |
 |
 |
QSI - SILVER - COMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
82.685 |
82.685 |
82.585 |
82.585 |
-1.169 |
83.754 |
01:29A |
|
 |
 |
Mar 26 |
84.125 |
84.875 |
81.125 |
83.125 |
-0.795 |
83.920 |
01:29A |
|
 |
 |
Apr 26 |
84.910 |
85.180 |
82.005 |
83.235 |
-1.001 |
84.236 |
01:29A |
|
 |
 |
May 26 |
85.155 |
85.155 |
81.960 |
83.750 |
-0.813 |
84.563 |
01:29A |
|
 |
 |
Jun 26 |
84.235 |
84.325 |
84.055 |
84.060 |
-0.832 |
84.892 |
01:29A |
|
 |
 |
Jul 26 |
83.250 |
85.145 |
83.240 |
84.400 |
-0.802 |
85.202 |
01:29A |
|
 |
 |
Aug 26 |
|
|
|
65.820 |
|
85.521 |
|
|
 |
 |
Sep 26 |
84.255 |
85.350 |
84.255 |
85.350 |
-0.434 |
85.784 |
01:29A |
|
 |
 |
 |
QHG - COPPER - COMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
|
|
|
5.9525 |
|
5.9490 |
|
|
 |
 |
Mar 26 |
5.9860 |
5.9955 |
5.9530 |
5.9745 |
0.0090 |
5.9655 |
01:29A |
|
 |
 |
Apr 26 |
6.0220 |
6.0220 |
5.9900 |
5.9945 |
|
5.9945 |
01:29A |
|
 |
 |
May 26 |
6.0530 |
6.0530 |
6.0135 |
6.0315 |
0.0065 |
6.0250 |
01:29A |
|
 |
 |
Jun 26 |
6.0680 |
6.0765 |
6.0585 |
6.0600 |
0.0060 |
6.0540 |
01:29A |
|
 |
 |
Jul 26 |
6.1030 |
6.1115 |
6.0780 |
6.0905 |
0.0080 |
6.0825 |
01:29A |
|
 |
 |
Aug 26 |
|
|
|
6.0495 |
|
6.1090 |
|
|
 |
 |
Sep 26 |
6.1620 |
6.1620 |
6.1355 |
6.1440 |
0.0085 |
6.1355 |
01:29A |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |