 |
 |
QCL - CRUDE OIL - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
66.67 |
67.05 |
65.95 |
66.59 |
0.16 |
66.43 |
09:08A |
|
 |
 |
Apr 26 |
66.72 |
67.03 |
65.81 |
66.26 |
-0.14 |
66.40 |
09:08A |
|
 |
 |
May 26 |
66.49 |
66.79 |
65.63 |
66.10 |
-0.10 |
66.20 |
09:08A |
|
 |
 |
Jun 26 |
66.01 |
66.42 |
65.31 |
65.76 |
-0.11 |
65.87 |
09:08A |
|
 |
 |
Jul 26 |
65.56 |
65.96 |
64.95 |
65.30 |
-0.15 |
65.45 |
09:08A |
|
 |
 |
Aug 26 |
65.00 |
65.41 |
64.53 |
64.83 |
-0.12 |
64.95 |
09:08A |
|
 |
 |
Sep 26 |
64.48 |
64.84 |
63.99 |
64.33 |
-0.10 |
64.43 |
09:08A |
|
 |
 |
Oct 26 |
64.09 |
64.28 |
63.54 |
63.81 |
-0.09 |
63.90 |
09:08A |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
2.971 |
3.025 |
2.949 |
3.008 |
0.012 |
2.996 |
09:08A |
|
 |
 |
Apr 26 |
2.919 |
2.973 |
2.911 |
2.960 |
0.014 |
2.946 |
09:08A |
|
 |
 |
May 26 |
2.947 |
2.996 |
2.935 |
2.983 |
0.015 |
2.968 |
09:08A |
|
 |
 |
Jun 26 |
3.120 |
3.176 |
3.110 |
3.163 |
0.023 |
3.140 |
09:08A |
|
 |
 |
Jul 26 |
3.389 |
3.451 |
3.382 |
3.439 |
0.030 |
3.409 |
09:08A |
|
 |
 |
Aug 26 |
3.467 |
3.529 |
3.462 |
3.519 |
0.033 |
3.486 |
09:08A |
|
 |
 |
Sep 26 |
3.462 |
3.515 |
3.448 |
3.503 |
0.028 |
3.475 |
09:08A |
|
 |
 |
Oct 26 |
3.519 |
3.571 |
3.505 |
3.558 |
0.027 |
3.531 |
09:08A |
|
 |
 |
 |
QHO - NEW YORK HARBOR ULSD - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
2.6152 |
2.6589 |
2.5908 |
2.6467 |
0.0320 |
2.6147 |
09:08A |
|
 |
 |
Apr 26 |
2.5072 |
2.5386 |
2.4880 |
2.5241 |
0.0165 |
2.5076 |
09:08A |
|
 |
 |
May 26 |
2.4550 |
2.4728 |
2.4317 |
2.4595 |
0.0096 |
2.4499 |
09:08A |
|
 |
 |
Jun 26 |
2.4064 |
2.4279 |
2.3936 |
2.4148 |
0.0044 |
2.4104 |
09:08A |
|
 |
 |
Jul 26 |
2.3830 |
2.4045 |
2.3740 |
2.3919 |
0.0031 |
2.3888 |
09:08A |
|
 |
 |
Aug 26 |
2.3705 |
2.3892 |
2.3610 |
2.3776 |
0.0036 |
2.3740 |
09:08A |
|
 |
 |
Sep 26 |
2.3613 |
2.3834 |
2.3552 |
2.3695 |
0.0017 |
2.3678 |
09:08A |
|
 |
 |
Oct 26 |
2.3613 |
2.3728 |
2.3537 |
2.3728 |
0.0092 |
2.3636 |
09:08A |
|
 |
 |
 |
QRB - RBOB GASOLINE - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
2.0080 |
2.0263 |
1.9977 |
2.0056 |
-0.0010 |
2.0066 |
09:08A |
|
 |
 |
Apr 26 |
2.2498 |
2.2593 |
2.2319 |
2.2455 |
0.0018 |
2.2437 |
09:08A |
|
 |
 |
May 26 |
2.2516 |
2.2658 |
2.2387 |
2.2519 |
0.0020 |
2.2499 |
09:08A |
|
 |
 |
Jun 26 |
2.2419 |
2.2522 |
2.2283 |
2.2403 |
0.0009 |
2.2394 |
09:08A |
|
 |
 |
Jul 26 |
2.2194 |
2.2301 |
2.2069 |
2.2182 |
0.0007 |
2.2175 |
09:08A |
|
 |
 |
Aug 26 |
2.1925 |
2.1994 |
2.1770 |
2.1883 |
0.0017 |
2.1866 |
09:08A |
|
 |
 |
Sep 26 |
2.1405 |
2.1544 |
2.1338 |
2.1482 |
0.0047 |
2.1435 |
09:08A |
|
 |
 |
Oct 26 |
1.9900 |
1.9903 |
1.9811 |
1.9858 |
0.0016 |
1.9842 |
09:08A |
|
 |
 |
 |
@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 |
5039.5 |
5055.5 |
5039.5 |
5055.5 |
79.6 |
4975.9 |
09:08A |
|
 |
 |
Mar 26 |
4999.8 |
5065.3 |
4981.5 |
5007.7 |
27.9 |
4979.8 |
09:08A |
|
 |
 |
Apr 26 |
5015.0 |
5084.5 |
4999.3 |
5038.2 |
40.8 |
4997.4 |
09:08A |
|
 |
 |
May 26 |
5033.2 |
5097.6 |
5025.0 |
5025.0 |
9.0 |
5016.0 |
09:08A |
|
 |
 |
Jun 26 |
5055.4 |
5122.1 |
5037.8 |
5076.1 |
41.0 |
5035.1 |
09:08A |
|
 |
 |
Jul 26 |
5064.0 |
5136.9 |
5064.0 |
5069.2 |
15.7 |
5053.5 |
09:08A |
|
 |
 |
Aug 26 |
5092.9 |
5160.0 |
5082.0 |
5111.0 |
39.0 |
5072.0 |
09:08A |
|
 |
 |
Sep 26 |
|
|
|
5110.9 |
|
5088.0 |
|
|
 |
 |
 |
QSI - SILVER - COMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
80.460 |
81.185 |
80.460 |
81.135 |
3.570 |
77.565 |
09:08A |
|
 |
 |
Mar 26 |
78.475 |
82.120 |
77.285 |
80.730 |
3.096 |
77.634 |
09:08A |
|
 |
 |
Apr 26 |
78.835 |
82.420 |
77.765 |
80.940 |
3.014 |
77.926 |
09:08A |
|
 |
 |
May 26 |
79.075 |
82.730 |
77.925 |
81.305 |
3.074 |
78.231 |
09:08A |
|
 |
 |
Jun 26 |
78.895 |
82.605 |
78.740 |
80.825 |
2.295 |
78.530 |
09:08A |
|
 |
 |
Jul 26 |
79.555 |
82.900 |
78.620 |
81.900 |
3.088 |
78.812 |
09:08A |
|
 |
 |
Aug 26 |
|
|
|
79.315 |
|
79.081 |
|
|
 |
 |
Sep 26 |
82.380 |
83.445 |
81.600 |
82.425 |
3.106 |
79.319 |
09:08A |
|
 |
 |
 |
QHG - COPPER - COMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
5.7420 |
5.7420 |
5.7275 |
5.7280 |
-0.0020 |
5.7300 |
09:08A |
|
 |
 |
Mar 26 |
5.7630 |
5.8115 |
5.7305 |
5.7645 |
0.0260 |
5.7385 |
09:08A |
|
 |
 |
Apr 26 |
5.7935 |
5.8300 |
5.7645 |
5.7890 |
0.0210 |
5.7680 |
09:08A |
|
 |
 |
May 26 |
5.8155 |
5.8710 |
5.7915 |
5.8250 |
0.0265 |
5.7985 |
09:08A |
|
 |
 |
Jun 26 |
5.8450 |
5.8645 |
5.8450 |
5.8610 |
0.0330 |
5.8280 |
09:08A |
|
 |
 |
Jul 26 |
5.8905 |
5.9305 |
5.8525 |
5.8710 |
0.0135 |
5.8575 |
09:08A |
|
 |
 |
Aug 26 |
5.9095 |
5.9100 |
5.9095 |
5.9100 |
0.0250 |
5.8850 |
09:08A |
|
 |
 |
Sep 26 |
5.9255 |
5.9645 |
5.9105 |
5.9540 |
0.0425 |
5.9115 |
09:08A |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |