 |
 |
QCL - CRUDE OIL - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
64.20 |
65.83 |
64.15 |
64.68 |
0.72 |
63.96 |
01:12P |
|
 |
 |
Apr 26 |
63.99 |
65.61 |
63.97 |
64.53 |
0.74 |
63.79 |
01:12P |
|
 |
 |
May 26 |
63.81 |
65.35 |
63.81 |
64.32 |
0.71 |
63.61 |
01:12P |
|
 |
 |
Jun 26 |
63.70 |
65.03 |
63.64 |
64.06 |
0.64 |
63.42 |
01:12P |
|
 |
 |
Jul 26 |
63.43 |
64.73 |
63.43 |
63.81 |
0.61 |
63.20 |
01:12P |
|
 |
 |
Aug 26 |
63.18 |
64.36 |
63.14 |
63.54 |
0.59 |
62.95 |
01:12P |
|
 |
 |
Sep 26 |
62.85 |
64.01 |
62.85 |
63.20 |
0.54 |
62.66 |
01:12P |
|
 |
 |
Oct 26 |
62.59 |
63.56 |
62.59 |
62.72 |
0.35 |
62.37 |
01:12P |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
3.159 |
3.202 |
3.055 |
3.172 |
0.057 |
3.115 |
01:12P |
|
 |
 |
Apr 26 |
3.063 |
3.102 |
2.975 |
3.083 |
0.057 |
3.026 |
01:12P |
|
 |
 |
May 26 |
3.083 |
3.122 |
3.005 |
3.104 |
0.052 |
3.052 |
01:12P |
|
 |
 |
Jun 26 |
3.260 |
3.295 |
3.182 |
3.282 |
0.053 |
3.229 |
01:12P |
|
 |
 |
Jul 26 |
3.528 |
3.557 |
3.450 |
3.550 |
0.052 |
3.498 |
01:12P |
|
 |
 |
Aug 26 |
3.595 |
3.625 |
3.522 |
3.620 |
0.052 |
3.568 |
01:12P |
|
 |
 |
Sep 26 |
3.573 |
3.602 |
3.504 |
3.600 |
0.051 |
3.549 |
01:12P |
|
 |
 |
Oct 26 |
3.634 |
3.663 |
3.569 |
3.662 |
0.051 |
3.611 |
01:12P |
|
 |
 |
 |
QHO - NEW YORK HARBOR ULSD - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
2.4012 |
2.4805 |
2.3967 |
2.4406 |
0.0418 |
2.3988 |
01:12P |
|
 |
 |
Apr 26 |
2.3380 |
2.4070 |
2.3332 |
2.3681 |
0.0315 |
2.3366 |
01:12P |
|
 |
 |
May 26 |
2.3200 |
2.3647 |
2.3085 |
2.3307 |
0.0286 |
2.3021 |
01:12P |
|
 |
 |
Jun 26 |
2.2938 |
2.3353 |
2.2850 |
2.3064 |
0.0275 |
2.2789 |
01:12P |
|
 |
 |
Jul 26 |
2.2808 |
2.3233 |
2.2761 |
2.2975 |
0.0258 |
2.2717 |
01:12P |
|
 |
 |
Aug 26 |
2.2813 |
2.3162 |
2.2743 |
2.2950 |
0.0263 |
2.2687 |
01:12P |
|
 |
 |
Sep 26 |
2.2795 |
2.3156 |
2.2750 |
2.2929 |
0.0225 |
2.2704 |
01:12P |
|
 |
 |
Oct 26 |
2.2817 |
2.3149 |
2.2768 |
2.2938 |
0.0207 |
2.2731 |
01:12P |
|
 |
 |
 |
QRB - RBOB GASOLINE - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
1.9670 |
2.0120 |
1.9647 |
1.9813 |
0.0221 |
1.9592 |
01:12P |
|
 |
 |
Apr 26 |
2.1904 |
2.2312 |
2.1875 |
2.2026 |
0.0205 |
2.1821 |
01:12P |
|
 |
 |
May 26 |
2.1950 |
2.2344 |
2.1918 |
2.2075 |
0.0202 |
2.1873 |
01:12P |
|
 |
 |
Jun 26 |
2.1853 |
2.2231 |
2.1823 |
2.1959 |
0.0189 |
2.1770 |
01:12P |
|
 |
 |
Jul 26 |
2.1657 |
2.2010 |
2.1625 |
2.1754 |
0.0186 |
2.1568 |
01:12P |
|
 |
 |
Aug 26 |
2.1371 |
2.1690 |
2.1337 |
2.1456 |
0.0182 |
2.1274 |
01:12P |
|
 |
 |
Sep 26 |
2.0929 |
2.1252 |
2.0916 |
2.1014 |
0.0156 |
2.0858 |
01:12P |
|
 |
 |
Oct 26 |
1.9413 |
1.9643 |
1.9413 |
1.9480 |
0.0171 |
1.9309 |
01:12P |
|
 |
 |
 |
@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 |
5049.9 |
5111.3 |
5041.3 |
5044.2 |
67.8 |
5071.6 |
01:12P |
|
 |
 |
Mar 26 |
5032.3 |
5122.6 |
5020.6 |
5095.9 |
82.3 |
5081.1 |
01:12P |
|
 |
 |
Apr 26 |
5048.0 |
5144.5 |
5036.3 |
5113.4 |
82.4 |
5098.5 |
01:12P |
|
 |
 |
May 26 |
5084.6 |
5156.4 |
5082.2 |
5133.3 |
68.0 |
5117.7 |
01:12P |
|
 |
 |
Jun 26 |
5086.4 |
5182.3 |
5075.9 |
5151.7 |
82.7 |
5137.2 |
01:12P |
|
 |
 |
Jul 26 |
5122.0 |
5197.2 |
5100.0 |
5163.7 |
68.3 |
5156.4 |
01:12P |
|
 |
 |
Aug 26 |
5130.5 |
5214.0 |
5120.0 |
5174.3 |
68.8 |
5175.7 |
01:12P |
|
 |
 |
Sep 26 |
5164.7 |
5167.7 |
5164.7 |
5167.7 |
69.0 |
5192.9 |
01:12P |
|
 |
 |
 |
QSI - SILVER - COMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
80.995 |
84.470 |
80.985 |
82.805 |
3.536 |
83.754 |
01:12P |
|
 |
 |
Mar 26 |
80.500 |
86.120 |
80.415 |
84.190 |
3.806 |
83.920 |
01:12P |
|
 |
 |
Apr 26 |
81.765 |
86.220 |
81.705 |
84.475 |
3.787 |
84.236 |
01:12P |
|
 |
 |
May 26 |
81.245 |
86.735 |
81.245 |
84.640 |
3.637 |
84.563 |
01:12P |
|
 |
 |
Jun 26 |
82.425 |
85.980 |
82.425 |
84.420 |
3.567 |
84.892 |
01:12P |
|
 |
 |
Jul 26 |
82.300 |
86.900 |
82.300 |
85.220 |
3.615 |
85.202 |
01:12P |
|
 |
 |
Aug 26 |
|
|
|
65.820 |
3.611 |
85.521 |
01:12P |
|
 |
 |
Sep 26 |
83.600 |
87.230 |
83.600 |
85.650 |
3.625 |
85.784 |
01:12P |
|
 |
 |
 |
QHG - COPPER - COMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
5.9230 |
5.9525 |
5.9230 |
5.9525 |
0.0530 |
5.9490 |
01:12P |
|
 |
 |
Mar 26 |
5.9085 |
6.0880 |
5.8930 |
5.9720 |
0.0585 |
5.9655 |
01:12P |
|
 |
 |
Apr 26 |
5.9410 |
6.1145 |
5.9290 |
5.9970 |
0.0545 |
5.9945 |
01:12P |
|
 |
 |
May 26 |
5.9665 |
6.1455 |
5.9550 |
6.0310 |
0.0575 |
6.0250 |
01:12P |
|
 |
 |
Jun 26 |
5.9890 |
6.1400 |
5.9890 |
6.0525 |
0.0515 |
6.0540 |
01:12P |
|
 |
 |
Jul 26 |
6.0265 |
6.2010 |
6.0165 |
6.0825 |
0.0510 |
6.0825 |
01:12P |
|
 |
 |
Aug 26 |
|
|
|
6.0495 |
0.0500 |
6.1090 |
01:12P |
|
 |
 |
Sep 26 |
6.0760 |
6.2425 |
6.0760 |
6.1400 |
0.0550 |
6.1355 |
01:12P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |