 |
 |
QCL - CRUDE OIL - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
89.00 |
91.20 |
87.02 |
88.71 |
4.86 |
89.61 |
03:33P |
|
 |
 |
Jun 26 |
88.15 |
89.60 |
85.45 |
86.84 |
4.25 |
87.42 |
03:33P |
|
 |
 |
Jul 26 |
84.86 |
85.83 |
82.47 |
83.45 |
3.23 |
83.94 |
03:33P |
|
 |
 |
Aug 26 |
81.11 |
82.53 |
79.87 |
80.44 |
2.44 |
80.93 |
03:33P |
|
 |
 |
Sep 26 |
78.32 |
79.93 |
77.89 |
78.19 |
2.08 |
78.67 |
03:33P |
|
 |
 |
Oct 26 |
76.22 |
77.74 |
76.22 |
76.48 |
1.90 |
76.87 |
03:33P |
|
 |
 |
Nov 26 |
76.16 |
76.47 |
75.08 |
75.18 |
1.68 |
75.59 |
03:33P |
|
 |
 |
Dec 26 |
74.11 |
75.63 |
74.11 |
74.20 |
1.55 |
74.58 |
03:33P |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
2.688 |
2.746 |
2.672 |
2.679 |
0.005 |
2.689 |
03:32P |
|
 |
 |
Jun 26 |
2.832 |
2.880 |
2.810 |
2.823 |
0.008 |
2.831 |
03:32P |
|
 |
 |
Jul 26 |
3.128 |
3.158 |
3.090 |
3.100 |
-0.001 |
3.111 |
03:32P |
|
 |
 |
Aug 26 |
3.199 |
3.228 |
3.163 |
3.180 |
0.004 |
3.188 |
03:33P |
|
 |
 |
Sep 26 |
3.191 |
3.211 |
3.146 |
3.162 |
0.004 |
3.172 |
03:33P |
|
 |
 |
Oct 26 |
3.261 |
3.280 |
3.216 |
3.233 |
0.004 |
3.242 |
03:33P |
|
 |
 |
Nov 26 |
3.549 |
3.555 |
3.494 |
3.511 |
0.005 |
3.522 |
03:33P |
|
 |
 |
Dec 26 |
4.241 |
4.252 |
4.200 |
4.211 |
0.015 |
4.215 |
03:33P |
|
 |
 |
 |
QHO - NEW YORK HARBOR ULSD - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
3.5947 |
3.7000 |
3.4684 |
3.5493 |
0.1519 |
3.5409 |
03:32P |
|
 |
 |
Jun 26 |
3.5211 |
3.5895 |
3.3758 |
3.4438 |
0.1419 |
3.4393 |
03:32P |
|
 |
 |
Jul 26 |
3.3850 |
3.4204 |
3.2696 |
3.3184 |
0.1213 |
3.3181 |
03:32P |
|
 |
 |
Aug 26 |
3.2885 |
3.3061 |
3.1821 |
3.2237 |
0.1063 |
3.2230 |
03:33P |
|
 |
 |
Sep 26 |
3.2153 |
3.2242 |
3.1126 |
3.1484 |
0.0943 |
3.1497 |
03:33P |
|
 |
 |
Oct 26 |
3.1407 |
3.1435 |
3.0507 |
3.0873 |
0.0936 |
3.0832 |
03:33P |
|
 |
 |
Nov 26 |
3.0664 |
3.0705 |
2.9789 |
3.0149 |
0.0896 |
3.0100 |
03:33P |
|
 |
 |
Dec 26 |
3.0080 |
3.0080 |
2.9044 |
2.9292 |
0.0745 |
2.9348 |
03:33P |
|
 |
 |
 |
QRB - RBOB GASOLINE - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
3.1414 |
3.1644 |
3.0683 |
3.1102 |
0.1054 |
3.1168 |
03:32P |
|
 |
 |
Jun 26 |
3.0368 |
3.0795 |
2.9867 |
3.0290 |
0.0995 |
3.0356 |
03:32P |
|
 |
 |
Jul 26 |
2.9700 |
2.9700 |
2.8815 |
2.9185 |
0.0850 |
2.9260 |
03:32P |
|
 |
 |
Aug 26 |
2.8605 |
2.8605 |
2.7827 |
2.8165 |
0.0763 |
2.8227 |
03:32P |
|
 |
 |
Sep 26 |
2.7453 |
2.7492 |
2.6810 |
2.7109 |
0.0686 |
2.7162 |
03:32P |
|
 |
 |
Oct 26 |
2.5000 |
2.5017 |
2.4591 |
2.4872 |
0.0664 |
2.4849 |
03:32P |
|
 |
 |
Nov 26 |
2.3646 |
2.3932 |
2.3640 |
2.3724 |
0.0539 |
2.3751 |
03:32P |
|
 |
 |
Dec 26 |
2.2871 |
2.3141 |
2.2763 |
2.2868 |
0.0481 |
2.2900 |
03:32P |
|
 |
 |
 |
@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 |
4793.9 |
4811.0 |
4770.0 |
4807.2 |
- 51.0 |
4806.6 |
03:33P |
|
 |
 |
May 26 |
4813.8 |
4829.3 |
4736.7 |
4820.5 |
- 42.4 |
4811.9 |
03:33P |
|
 |
 |
Jun 26 |
4811.8 |
4847.9 |
4752.0 |
4836.3 |
- 43.3 |
4828.8 |
03:33P |
|
 |
 |
Jul 26 |
4802.5 |
4858.3 |
4774.7 |
4854.8 |
- 42.3 |
4846.3 |
03:33P |
|
 |
 |
Aug 26 |
4844.0 |
4883.5 |
4793.0 |
4872.0 |
- 44.5 |
4865.4 |
03:33P |
|
 |
 |
Sep 26 |
4845.8 |
4888.1 |
4824.0 |
4888.1 |
- 45.6 |
4882.2 |
03:33P |
|
 |
 |
Oct 26 |
4855.7 |
4910.5 |
4850.0 |
4908.4 |
- 42.9 |
4899.8 |
03:33P |
|
 |
 |
Nov 26 |
|
|
|
4941.5 |
- 51.5 |
4917.1 |
03:33P |
|
 |
 |
 |
QSI - SILVER - COMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
79.525 |
79.555 |
79.505 |
79.505 |
-1.787 |
79.951 |
03:33P |
|
 |
 |
May 26 |
80.240 |
80.755 |
78.715 |
79.820 |
-2.022 |
80.038 |
03:33P |
|
 |
 |
Jun 26 |
80.150 |
81.030 |
79.080 |
80.070 |
-2.067 |
80.332 |
03:33P |
|
 |
 |
Jul 26 |
80.865 |
81.345 |
79.315 |
80.415 |
-2.018 |
80.618 |
03:33P |
|
 |
 |
Aug 26 |
80.055 |
81.555 |
80.055 |
81.010 |
-1.749 |
80.932 |
03:33P |
|
 |
 |
Sep 26 |
81.015 |
81.740 |
79.970 |
80.980 |
-2.058 |
81.211 |
03:33P |
|
 |
 |
Oct 26 |
|
|
|
81.220 |
-1.834 |
81.479 |
03:33P |
|
 |
 |
Nov 26 |
|
|
|
77.985 |
-1.835 |
81.770 |
03:33P |
|
 |
 |
 |
QHG - COPPER - COMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
5.9800 |
6.0545 |
5.9800 |
6.0330 |
-0.0675 |
6.0360 |
03:33P |
|
 |
 |
May 26 |
6.0310 |
6.0980 |
5.9725 |
6.0455 |
-0.0690 |
6.0460 |
03:33P |
|
 |
 |
Jun 26 |
6.0905 |
6.1180 |
6.0370 |
6.0765 |
-0.0675 |
6.0760 |
03:33P |
|
 |
 |
Jul 26 |
6.0995 |
6.1555 |
6.0335 |
6.1050 |
-0.0685 |
6.1065 |
03:33P |
|
 |
 |
Aug 26 |
6.1225 |
6.1550 |
6.1225 |
6.1350 |
-0.0675 |
6.1350 |
03:33P |
|
 |
 |
Sep 26 |
6.1735 |
6.2100 |
6.1215 |
6.1645 |
-0.0675 |
6.1645 |
03:33P |
|
 |
 |
Oct 26 |
6.1850 |
6.1855 |
6.1845 |
6.1845 |
-0.0680 |
6.1925 |
03:33P |
|
 |
 |
Nov 26 |
6.2140 |
6.2145 |
6.2135 |
6.2135 |
-0.0680 |
6.2215 |
03:33P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |