 |
|
QCL - CRUDE OIL - NYMEX |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Apr 12
|
106.01 |
106.47 |
105.61 |
105.80 |
- 0.45 |
12:10P |
|
|
|
May 12
|
106.50 |
106.95 |
106.12 |
106.30 |
- 0.45 |
12:10P |
|
|
|
Jun 12
|
106.97 |
107.38 |
106.58 |
106.72 |
- 0.49 |
12:11P |
|
|
|
Jul 12
|
107.16 |
107.66 |
106.95 |
107.11 |
- 0.42 |
12:11P |
|
|
|
Aug 12
|
107.41 |
107.71 |
107.05 |
107.15 |
- 0.46 |
12:11P |
|
|
|
Sep 12
|
107.15 |
107.62 |
106.96 |
106.96 |
- 0.63 |
12:11P |
|
|
|
Oct 12
|
107.11 |
107.55 |
106.95 |
106.99 |
- 0.58 |
12:11P |
|
|
|
Nov 12
|
107.09 |
107.09 |
107.09 |
107.09 |
- 0.47 |
12:11P |
|
|
|
Dec 12
|
107.99 |
107.99 |
106.96 |
107.05 |
- 0.51 |
12:10P |
|
|
|
|
QNG - NATURAL GAS - NYMEX |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Mar 12
|
2.637 |
2.643 |
2.532 |
2.588 |
-0.038 |
12:11P |
|
|
|
Apr 12
|
2.793 |
2.793 |
2.666 |
2.723 |
-0.050 |
12:11P |
|
|
|
May 12
|
2.887 |
2.894 |
2.781 |
2.833 |
-0.047 |
12:11P |
|
|
|
Jun 12
|
2.978 |
2.981 |
2.870 |
2.927 |
-0.040 |
12:11P |
|
|
|
Jul 12
|
3.030 |
3.030 |
2.954 |
2.998 |
-0.038 |
12:11P |
|
|
|
Aug 12
|
3.082 |
3.082 |
2.993 |
3.035 |
-0.039 |
12:11P |
|
|
|
Sep 12
|
3.095 |
3.095 |
2.986 |
3.043 |
-0.043 |
12:11P |
|
|
|
Oct 12
|
3.144 |
3.144 |
3.039 |
3.096 |
-0.041 |
12:11P |
|
|
|
Nov 12
|
3.285 |
3.289 |
3.230 |
3.284 |
-0.028 |
12:11P |
|
|
|
|
QHO - HEATING OIL - NYMEX |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Mar 12
|
3.2350 |
3.2604 |
3.2187 |
3.2520 |
0.0127 |
12:11P |
|
|
|
Apr 12
|
3.2284 |
3.2570 |
3.2134 |
3.2485 |
0.0137 |
12:11P |
|
|
|
May 12
|
3.2178 |
3.2445 |
3.2041 |
3.2362 |
0.0124 |
12:11P |
|
|
|
Jun 12
|
3.2101 |
3.2352 |
3.1971 |
3.2280 |
0.0113 |
12:11P |
|
|
|
Jul 12
|
3.1996 |
3.2381 |
3.1996 |
3.2309 |
0.0112 |
12:11P |
|
|
|
Aug 12
|
3.2218 |
3.2378 |
3.2189 |
3.2335 |
0.0101 |
12:11P |
|
|
|
|
QRB - RBOB GASOLINE - NYMEX |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Mar 12
|
3.0648 |
3.0761 |
3.0465 |
3.0608 |
-0.0094 |
12:11P |
|
|
|
Apr 12
|
3.2458 |
3.2555 |
3.2258 |
3.2470 |
-0.0015 |
12:11P |
|
|
|
May 12
|
3.2321 |
3.2449 |
3.2180 |
3.2388 |
0.0003 |
12:11P |
|
|
|
Jun 12
|
3.2010 |
3.2164 |
3.1905 |
3.2098 |
0.0009 |
12:11P |
|
|
|
Jul 12
|
3.1620 |
3.1767 |
3.1515 |
3.1692 |
0.0008 |
12:11P |
|
|
|
Aug 12
|
3.1213 |
3.1289 |
3.1056 |
3.1246 |
0.0024 |
12:11P |
|
|
|
|
EB - BRENT CRUDE - ICEFE |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Apr 12
|
121.50 |
123.07 |
121.00 |
122.55 |
0.89 |
12:10P |
|
|
|
May 12
|
120.62 |
121.95 |
120.12 |
121.53 |
0.69 |
12:10P |
|
|
|
Jun 12
|
120.06 |
121.12 |
119.50 |
120.68 |
0.39 |
12:10P |
|
|
|
Jul 12
|
119.55 |
120.37 |
118.91 |
119.99 |
0.20 |
12:10P |
|
|
|
Aug 12
|
118.99 |
119.66 |
118.29 |
119.30 |
0.07 |
12:10P |
|
|
|
Sep 12
|
118.31 |
118.86 |
117.48 |
118.52 |
- 0.01 |
12:10P |
|
|
|
|
@AC - DENATURED FUEL ETHANOL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Mar 12
|
2.190 |
2.197 |
2.179 |
2.197 |
0.013 |
11:44A |
|
|
|
Apr 12
|
2.215 |
2.225 |
2.215 |
2.225 |
0.010 |
11:44A |
|
|
|
May 12
|
2.250 |
2.255 |
2.250 |
2.255 |
0.015 |
11:44A |
|
|
|
Jun 12
|
2.276 |
2.280 |
2.276 |
2.280 |
0.013 |
12:10P |
|
|
|
Jul 12
|
2.285 |
2.300 |
2.280 |
2.298 |
0.007 |
12:11P |
|
|
|
Aug 12
|
0.000 |
0.000 |
0.000 |
2.281s |
-0.006 |
12:05P |
|
|
|
|
QGC - GOLD - COMEX |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Feb 12
|
1758.7 |
1763.9 |
1750.0 |
1763.9 |
6.8 |
12:10P |
|
|
|
Mar 12
|
1759.1 |
1766.3 |
1749.9 |
1766.1 |
8.9 |
12:11P |
|
|
|
Apr 12
|
1761.4 |
1769.2 |
1750.7 |
1767.9 |
9.4 |
12:11P |
|
|
|
May 12
|
0.0 |
0.0 |
0.0 |
0.0 |
0.0 |
|
|
|
|
Jun 12
|
1763.2 |
1770.8 |
1754.1 |
1770.0 |
8.6 |
12:11P |
|
|
|
Aug 12
|
1764.6 |
1766.8 |
1757.0 |
1766.8 |
2.7 |
12:11P |
|
|
|
|
QSI - SILVER - COMEX |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Feb 12
|
34.265 |
34.265 |
34.075 |
34.075 |
- 0.338 |
12:10P |
|
|
|
Mar 12
|
34.360 |
34.380 |
33.900 |
34.270 |
- 0.159 |
12:11P |
|
|
|
Apr 12
|
34.365 |
34.385 |
34.045 |
34.250 |
- 0.214 |
12:11P |
|
|
|
May 12
|
34.440 |
34.440 |
33.985 |
34.330 |
- 0.170 |
12:11P |
|
|
|
Jun 12
|
0.000 |
0.000 |
0.000 |
0.000 |
0.000 |
|
|
|
|
Jul 12
|
34.505 |
34.505 |
34.105 |
34.410 |
- 0.144 |
12:11P |
|
|
|
|
QHG - COPPER - COMEX |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Feb 12
|
3.8265 |
3.8295 |
3.8265 |
3.8295 |
-0.0040 |
12:11P |
|
|
|
Mar 12
|
3.8345 |
3.8515 |
3.7940 |
3.8385 |
0.0020 |
12:11P |
|
|
|
Apr 12
|
3.8335 |
3.8540 |
3.7995 |
3.8450 |
0.0030 |
12:11P |
|
|
|
May 12
|
3.8445 |
3.8590 |
3.8030 |
3.8490 |
0.0045 |
12:11P |
|
|
|
Jun 12
|
3.8110 |
3.8160 |
3.8110 |
3.8160 |
-0.0360 |
12:11P |
|
|
|
Jul 12
|
3.8560 |
3.8630 |
3.8160 |
3.8530 |
-0.0035 |
12:11P |
|
|
|
|
QPL - PLATINUM - NYMEX |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Feb 12
|
0.0 |
0.0 |
0.0 |
1682.4s |
51.1 |
12:11P |
|
|
|
Mar 12
|
0.0 |
0.0 |
0.0 |
1683.4s |
51.0 |
12:11P |
|
|
|
Apr 12
|
1692.0 |
1724.6 |
1689.0 |
1723.2 |
38.3 |
12:11P |
|
|
|
May 12
|
0.0 |
0.0 |
0.0 |
0.0 |
0.0 |
|
|
|
|
Jul 12
|
1692.9 |
1726.2 |
1692.9 |
1724.5 |
36.5 |
12:11P |
|
|
|
Oct 12
|
1702.4 |
1726.2 |
1702.4 |
1726.2 |
35.1 |
12:11P |
|
|
|
|
QPA - PALLADIUM - NYMEX |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Feb 12
|
0.00 |
0.00 |
0.00 |
710.45s |
22.75 |
12:10P |
|
|
|
Mar 12
|
710.80 |
721.85 |
708.25 |
720.00 |
9.25 |
12:10P |
|
|
|
Apr 12
|
724.15 |
724.15 |
724.15 |
724.15 |
12.95 |
12:10P |
|
|
|
May 12
|
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
|
|
|
|
Jun 12
|
711.85 |
723.45 |
710.00 |
721.40 |
8.85 |
12:10P |
|
|
|
Sep 12
|
714.00 |
714.00 |
714.00 |
714.00 |
0.20 |
12:10P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
|
