 |
 |
QCL - CRUDE OIL - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
57.00 |
57.17 |
55.76 |
56.32 |
-0.81 |
55.99 |
03:23P |
|
 |
 |
Mar 26 |
56.84 |
57.01 |
55.65 |
56.22 |
-0.72 |
55.90 |
03:23P |
|
 |
 |
Apr 26 |
56.73 |
56.85 |
55.58 |
56.10 |
-0.67 |
55.81 |
03:24P |
|
 |
 |
May 26 |
56.66 |
56.75 |
55.57 |
56.07 |
-0.62 |
55.78 |
03:23P |
|
 |
 |
Jun 26 |
56.61 |
56.77 |
55.60 |
56.06 |
-0.63 |
55.82 |
03:24P |
|
 |
 |
Jul 26 |
56.64 |
56.79 |
55.70 |
56.10 |
-0.60 |
55.87 |
03:23P |
|
 |
 |
Aug 26 |
56.70 |
56.71 |
55.87 |
56.14 |
-0.55 |
55.89 |
03:24P |
|
 |
 |
Sep 26 |
56.48 |
56.74 |
55.76 |
56.07 |
-0.58 |
55.89 |
03:24P |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
3.425 |
3.591 |
3.419 |
3.564 |
0.214 |
3.525 |
03:24P |
|
 |
 |
Mar 26 |
2.874 |
2.950 |
2.866 |
2.941 |
0.113 |
2.913 |
03:23P |
|
 |
 |
Apr 26 |
2.896 |
2.962 |
2.885 |
2.950 |
0.101 |
2.926 |
03:24P |
|
 |
 |
May 26 |
2.975 |
3.033 |
2.962 |
3.029 |
0.102 |
3.004 |
03:23P |
|
 |
 |
Jun 26 |
3.203 |
3.252 |
3.183 |
3.248 |
0.097 |
3.225 |
03:23P |
|
 |
 |
Jul 26 |
3.459 |
3.519 |
3.455 |
3.512 |
0.094 |
3.494 |
03:23P |
|
 |
 |
Aug 26 |
3.527 |
3.590 |
3.520 |
3.582 |
0.092 |
3.565 |
03:23P |
|
 |
 |
Sep 26 |
3.494 |
3.559 |
3.492 |
3.555 |
0.095 |
3.536 |
03:23P |
|
 |
 |
 |
QHO - NEW YORK HARBOR ULSD - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
2.0797 |
2.0962 |
2.0469 |
2.0678 |
-0.0152 |
2.0567 |
03:23P |
|
 |
 |
Mar 26 |
2.0755 |
2.0898 |
2.0445 |
2.0613 |
-0.0167 |
2.0501 |
03:23P |
|
 |
 |
Apr 26 |
2.0550 |
2.0692 |
2.0276 |
2.0405 |
-0.0167 |
2.0305 |
03:23P |
|
 |
 |
May 26 |
2.0385 |
2.0520 |
2.0140 |
2.0260 |
-0.0140 |
2.0155 |
03:23P |
|
 |
 |
Jun 26 |
2.0263 |
2.0408 |
2.0047 |
2.0158 |
-0.0127 |
2.0059 |
03:23P |
|
 |
 |
Jul 26 |
2.0225 |
2.0389 |
2.0070 |
2.0163 |
-0.0134 |
2.0081 |
03:23P |
|
 |
 |
Aug 26 |
2.0239 |
2.0431 |
2.0110 |
2.0174 |
-0.0157 |
2.0123 |
03:24P |
|
 |
 |
Sep 26 |
2.0338 |
2.0495 |
2.0186 |
2.0242 |
-0.0156 |
2.0198 |
03:23P |
|
 |
 |
 |
QRB - RBOB GASOLINE - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
1.6981 |
1.7210 |
1.6826 |
1.7026 |
0.0020 |
1.6945 |
03:24P |
|
 |
 |
Mar 26 |
1.7243 |
1.7450 |
1.7084 |
1.7268 |
0.0007 |
1.7191 |
03:24P |
|
 |
 |
Apr 26 |
1.9540 |
1.9710 |
1.9388 |
1.9566 |
0.0005 |
1.9491 |
03:24P |
|
 |
 |
May 26 |
1.9624 |
1.9776 |
1.9473 |
1.9630 |
-0.0015 |
1.9566 |
03:24P |
|
 |
 |
Jun 26 |
1.9537 |
1.9684 |
1.9395 |
1.9537 |
-0.0022 |
1.9480 |
03:24P |
|
 |
 |
Jul 26 |
1.9327 |
1.9463 |
1.9221 |
1.9310 |
-0.0050 |
1.9283 |
03:24P |
|
 |
 |
Aug 26 |
1.9045 |
1.9173 |
1.8964 |
1.9062 |
-0.0020 |
1.9005 |
03:24P |
|
 |
 |
Sep 26 |
1.8577 |
1.8765 |
1.8560 |
1.8655 |
-0.0024 |
1.8601 |
03:24P |
|
 |
 |
 |
@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 |
 |
 |
Jan 26 |
4450.0 |
4450.0 |
4450.0 |
4450.0 |
- 32.9 |
4449.3 |
03:24P |
|
 |
 |
Feb 26 |
4505.4 |
4512.4 |
4432.9 |
4463.7 |
- 32.4 |
4462.5 |
03:24P |
|
 |
 |
Mar 26 |
4523.6 |
4527.0 |
4449.8 |
4479.7 |
- 32.4 |
4478.2 |
03:24P |
|
 |
 |
Apr 26 |
4540.7 |
4545.0 |
4465.8 |
4496.5 |
- 32.6 |
4495.3 |
03:24P |
|
 |
 |
May 26 |
4551.6 |
4551.6 |
4509.8 |
4520.9 |
- 34.4 |
4512.1 |
03:24P |
|
 |
 |
Jun 26 |
4572.4 |
4577.2 |
4501.7 |
4526.9 |
- 35.3 |
4528.1 |
03:24P |
|
 |
 |
Jul 26 |
4587.0 |
4587.0 |
4539.0 |
4539.0 |
- 34.2 |
4544.5 |
03:24P |
|
 |
 |
Aug 26 |
4603.2 |
4603.2 |
4535.2 |
4560.6 |
- 34.9 |
4561.1 |
03:24P |
|
 |
 |
 |
QSI - SILVER - COMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
80.900 |
80.900 |
75.875 |
77.245 |
-3.285 |
77.135 |
03:24P |
|
 |
 |
Feb 26 |
81.040 |
82.220 |
75.830 |
77.770 |
-2.990 |
77.365 |
03:24P |
|
 |
 |
Mar 26 |
81.285 |
82.585 |
76.080 |
77.975 |
-3.064 |
77.613 |
03:24P |
|
 |
 |
Apr 26 |
81.670 |
82.735 |
76.445 |
78.305 |
-3.049 |
77.913 |
03:24P |
|
 |
 |
May 26 |
82.050 |
83.105 |
76.725 |
78.460 |
-3.209 |
78.211 |
03:24P |
|
 |
 |
Jun 26 |
80.460 |
80.460 |
77.415 |
78.890 |
-3.090 |
78.513 |
03:24P |
|
 |
 |
Jul 26 |
82.815 |
83.680 |
77.280 |
79.145 |
-3.149 |
78.815 |
03:24P |
|
 |
 |
Aug 26 |
77.890 |
78.625 |
77.890 |
78.625 |
-3.487 |
79.083 |
03:24P |
|
 |
 |
 |
QHG - COPPER - COMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
5.9670 |
5.9670 |
5.7965 |
5.8065 |
-0.2040 |
5.8090 |
03:24P |
|
 |
 |
Feb 26 |
5.9765 |
6.0070 |
5.8135 |
5.8135 |
-0.2215 |
5.8330 |
03:24P |
|
 |
 |
Mar 26 |
6.0620 |
6.0695 |
5.8410 |
5.8520 |
-0.2105 |
5.8605 |
03:24P |
|
 |
 |
Apr 26 |
6.0950 |
6.0950 |
5.8765 |
5.8765 |
-0.2155 |
5.8900 |
03:24P |
|
 |
 |
May 26 |
6.1245 |
6.1275 |
5.9015 |
5.9110 |
-0.2110 |
5.9200 |
03:24P |
|
 |
 |
Jun 26 |
6.1530 |
6.1530 |
5.9360 |
5.9450 |
-0.2060 |
5.9495 |
03:23P |
|
 |
 |
Jul 26 |
6.1800 |
6.1800 |
5.9565 |
5.9650 |
-0.2120 |
5.9765 |
03:24P |
|
 |
 |
Aug 26 |
6.2050 |
6.2050 |
6.0305 |
6.0320 |
-0.2005 |
6.0050 |
03:23P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |