 |
 |
QCL - CRUDE OIL - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
89.32 |
97.19 |
88.61 |
95.21 |
7.96 |
87.25 |
12:18P |
|
 |
 |
May 26 |
87.46 |
95.19 |
87.18 |
93.72 |
7.65 |
86.07 |
12:18P |
|
 |
 |
Jun 26 |
84.80 |
90.93 |
84.49 |
89.86 |
6.38 |
83.48 |
12:18P |
|
 |
 |
Jul 26 |
82.03 |
86.94 |
82.00 |
86.28 |
5.24 |
81.04 |
12:18P |
|
 |
 |
Aug 26 |
79.62 |
83.68 |
79.50 |
83.14 |
4.32 |
78.82 |
12:18P |
|
 |
 |
Sep 26 |
77.54 |
81.14 |
77.42 |
80.35 |
3.53 |
76.82 |
12:18P |
|
 |
 |
Oct 26 |
75.35 |
78.60 |
75.34 |
77.97 |
2.93 |
75.04 |
12:18P |
|
 |
 |
Nov 26 |
74.35 |
76.87 |
73.91 |
76.00 |
2.42 |
73.58 |
12:18P |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
3.231 |
3.292 |
3.145 |
3.203 |
-0.006 |
3.209 |
12:18P |
|
 |
 |
May 26 |
3.235 |
3.291 |
3.144 |
3.201 |
-0.011 |
3.212 |
12:18P |
|
 |
 |
Jun 26 |
3.372 |
3.433 |
3.282 |
3.332 |
-0.015 |
3.347 |
12:18P |
|
 |
 |
Jul 26 |
3.605 |
3.685 |
3.531 |
3.570 |
-0.020 |
3.590 |
12:18P |
|
 |
 |
Aug 26 |
3.682 |
3.771 |
3.616 |
3.658 |
-0.024 |
3.682 |
12:18P |
|
 |
 |
Sep 26 |
3.677 |
3.756 |
3.602 |
3.645 |
-0.025 |
3.670 |
12:18P |
|
 |
 |
Oct 26 |
3.735 |
3.810 |
3.653 |
3.696 |
-0.028 |
3.724 |
12:18P |
|
 |
 |
Nov 26 |
4.047 |
4.109 |
3.959 |
4.001 |
-0.023 |
4.024 |
12:18P |
|
 |
 |
 |
QHO - NEW YORK HARBOR ULSD - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
3.7264 |
4.0171 |
3.7264 |
3.9135 |
0.2347 |
3.6788 |
12:18P |
|
 |
 |
May 26 |
3.5520 |
3.7352 |
3.5182 |
3.6668 |
0.2145 |
3.4523 |
12:18P |
|
 |
 |
Jun 26 |
3.2435 |
3.4024 |
3.2168 |
3.3591 |
0.1971 |
3.1620 |
12:18P |
|
 |
 |
Jul 26 |
3.0597 |
3.1991 |
3.0597 |
3.1662 |
0.1572 |
3.0090 |
12:18P |
|
 |
 |
Aug 26 |
2.9665 |
3.0754 |
2.9638 |
3.0471 |
0.1234 |
2.9237 |
12:18P |
|
 |
 |
Sep 26 |
2.8628 |
2.9972 |
2.8628 |
2.9656 |
0.1011 |
2.8645 |
12:18P |
|
 |
 |
Oct 26 |
2.8500 |
2.9307 |
2.8371 |
2.8958 |
0.0811 |
2.8147 |
12:18P |
|
 |
 |
Nov 26 |
2.7815 |
2.8608 |
2.7752 |
2.8229 |
0.0652 |
2.7577 |
12:18P |
|
 |
 |
 |
QRB - RBOB GASOLINE - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
2.8185 |
2.9561 |
2.8026 |
2.9192 |
0.1309 |
2.7883 |
12:18P |
|
 |
 |
May 26 |
2.7870 |
2.9146 |
2.7700 |
2.8818 |
0.1263 |
2.7555 |
12:18P |
|
 |
 |
Jun 26 |
2.7271 |
2.8363 |
2.7199 |
2.8078 |
0.1214 |
2.6864 |
12:18P |
|
 |
 |
Jul 26 |
2.6580 |
2.7603 |
2.6460 |
2.7354 |
0.1113 |
2.6241 |
12:18P |
|
 |
 |
Aug 26 |
2.6123 |
2.6869 |
2.6010 |
2.6631 |
0.0981 |
2.5650 |
12:18P |
|
 |
 |
Sep 26 |
2.5400 |
2.6047 |
2.5128 |
2.5832 |
0.0833 |
2.4999 |
12:18P |
|
 |
 |
Oct 26 |
2.3400 |
2.3743 |
2.3193 |
2.3574 |
0.0559 |
2.3015 |
12:18P |
|
 |
 |
Nov 26 |
2.2503 |
2.2896 |
2.2476 |
2.2727 |
0.0478 |
2.2249 |
12:18P |
|
 |
 |
 |
@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 |
 |
 |
Mar 26 |
5137.2 |
5137.2 |
5119.5 |
5127.0 |
- 40.4 |
5167.4 |
12:18P |
|
 |
 |
Apr 26 |
5185.4 |
5197.8 |
5114.6 |
5124.4 |
- 54.7 |
5179.1 |
12:18P |
|
 |
 |
May 26 |
5203.4 |
5215.5 |
5137.0 |
5141.8 |
- 56.4 |
5198.2 |
12:18P |
|
 |
 |
Jun 26 |
5227.6 |
5236.6 |
5153.8 |
5162.6 |
- 55.5 |
5218.1 |
12:18P |
|
 |
 |
Jul 26 |
5226.0 |
5252.5 |
5174.8 |
5188.5 |
- 49.2 |
5237.7 |
12:18P |
|
 |
 |
Aug 26 |
5237.2 |
5276.3 |
5194.0 |
5201.7 |
- 56.1 |
5257.8 |
12:18P |
|
 |
 |
Sep 26 |
|
|
|
5272.4 |
|
5276.3 |
|
|
 |
 |
Oct 26 |
5288.0 |
5310.0 |
5229.6 |
5243.5 |
- 50.6 |
5294.1 |
12:18P |
|
 |
 |
 |
QSI - SILVER - COMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
86.565 |
87.160 |
85.670 |
85.670 |
0.605 |
85.065 |
12:18P |
|
 |
 |
Apr 26 |
85.580 |
87.300 |
83.830 |
85.180 |
-0.061 |
85.241 |
12:18P |
|
 |
 |
May 26 |
86.065 |
87.695 |
84.060 |
85.205 |
-0.330 |
85.535 |
12:18P |
|
 |
 |
Jun 26 |
85.630 |
87.835 |
84.750 |
85.810 |
-0.040 |
85.850 |
12:18P |
|
 |
 |
Jul 26 |
86.605 |
88.300 |
84.865 |
85.780 |
-0.381 |
86.161 |
12:18P |
|
 |
 |
Aug 26 |
|
|
|
95.320 |
|
86.477 |
|
|
 |
 |
Sep 26 |
87.145 |
88.535 |
85.980 |
86.555 |
-0.206 |
86.761 |
12:18P |
|
 |
 |
Oct 26 |
87.600 |
87.600 |
86.300 |
87.120 |
0.113 |
87.007 |
12:18P |
|
 |
 |
 |
QHG - COPPER - COMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
5.8520 |
5.8525 |
5.7935 |
5.8230 |
-0.0225 |
5.8245 |
12:18P |
|
 |
 |
Apr 26 |
5.8570 |
5.8725 |
5.7935 |
5.8395 |
-0.0230 |
5.8390 |
12:18P |
|
 |
 |
May 26 |
5.9190 |
5.9190 |
5.8210 |
5.8530 |
-0.0385 |
5.8680 |
12:18P |
|
 |
 |
Jun 26 |
5.9005 |
5.9290 |
5.8585 |
5.8955 |
-0.0235 |
5.8955 |
12:18P |
|
 |
 |
Jul 26 |
5.9675 |
5.9675 |
5.8790 |
5.9080 |
-0.0410 |
5.9255 |
12:18P |
|
 |
 |
Aug 26 |
5.9150 |
5.9575 |
5.9150 |
5.9565 |
-0.0235 |
5.9560 |
12:18P |
|
 |
 |
Sep 26 |
5.9985 |
6.0190 |
5.9450 |
5.9790 |
-0.0285 |
5.9845 |
12:18P |
|
 |
 |
Oct 26 |
|
|
|
6.0615 |
-0.0230 |
6.0135 |
12:18P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |