| Market | Name | Open | High | Low | Last | Change | Pct | Time | |
|---|---|---|---|---|---|---|---|---|---|
| QCL.Z25 | CRUDE OIL Dec 2025 | 46.01 | 46.01 | 46.01 | 46.43 | +0.42 | +0.91% | 09:34 | add to portfolio |
| Expiration | Strike | CALL | PUT | ||||||
|---|---|---|---|---|---|---|---|---|---|
| symbol | last | change | openint | symbol | last | change | openint | ||
| 2025-11-17 | 0.50000000 | QCL.Z25.50C | 45.72 | 0.00 | QCL.Z25.50P | 0.08 | 0.00 | ||
| 2025-11-17 | 1.00000000 | QCL.Z25.100C | 45.04 | 0.00 | QCL.Z25.100P | 0.20 | 0.00 | ||
| 2025-11-17 | 1.50000000 | QCL.Z25.150C | 44.82 | 0.00 | QCL.Z25.150P | 0.31 | 0.00 | ||
| 2025-11-17 | 2.00000000 | QCL.Z25.200C | 44.40 | 0.00 | QCL.Z25.200P | 0.42 | 0.00 | ||
| 2025-11-17 | 2.50000000 | QCL.Z25.250C | 44.05 | 0.00 | QCL.Z25.250P | 0.51 | 0.00 | ||
| 2025-11-17 | 3.00000000 | QCL.Z25.300C | 43.41 | 0.00 | QCL.Z25.300P | 0.59 | 0.00 | ||
| 2025-11-17 | 3.50000000 | QCL.Z25.350C | 42.90 | 0.00 | QCL.Z25.350P | 0.66 | 0.00 | ||
| 2025-11-17 | 4.00000000 | QCL.Z25.400C | 42.73 | 0.00 | QCL.Z25.400P | 0.73 | 0.00 | ||
| 2025-11-17 | 4.50000000 | QCL.Z25.450C | 42.00 | 0.00 | QCL.Z25.450P | 0.78 | 0.00 | ||
| 2025-11-17 | 5.00000000 | QCL.Z25.500C | 41.55 | 0.00 | QCL.Z25.500P | 0.84 | 0.00 | ||
| 2025-11-17 | 5.50000000 | QCL.Z25.550C | 41.10 | 0.00 | QCL.Z25.550P | 0.90 | 0.00 | ||
| 2025-11-17 | 6.00000000 | QCL.Z25.600C | 40.66 | 0.00 | QCL.Z25.600P | 0.95 | 0.00 | ||
| 2025-11-17 | 6.50000000 | QCL.Z25.650C | 40.44 | 0.00 | QCL.Z25.650P | 1.02 | 0.00 | ||
| 2025-11-17 | 7.00000000 | QCL.Z25.700C | 39.79 | 0.00 | QCL.Z25.700P | 1.09 | 0.00 | ||
| 2025-11-17 | 7.50000000 | QCL.Z25.750C | 39.57 | 0.00 | QCL.Z25.750P | 1.16 | 0.00 | ||
| 2025-11-17 | 8.00000000 | QCL.Z25.800C | 38.92 | 0.00 | QCL.Z25.800P | 1.23 | 0.00 | ||
| 2025-11-17 | 8.50000000 | QCL.Z25.850C | 38.70 | 0.00 | QCL.Z25.850P | 1.30 | 0.00 | ||
| 2025-11-17 | 9.00000000 | QCL.Z25.900C | 38.26 | 0.00 | QCL.Z25.900P | 1.36 | 0.00 | ||
| 2025-11-17 | 9.50000000 | QCL.Z25.950C | 37.82 | 0.00 | QCL.Z25.950P | 1.41 | 0.00 | ||
| 2025-11-17 | 10.00000000 | QCL.Z25.1000C | 37.25 | 0.00 | QCL.Z25.1000P | 1.47 | 0.00 | ||
| 2025-11-17 | 10.50000000 | QCL.Z25.1050C | 36.94 | 0.00 | QCL.Z25.1050P | 1.54 | 0.00 | ||
| 2025-11-17 | 11.00000000 | QCL.Z25.1100C | 36.50 | 0.00 | QCL.Z25.1100P | 1.59 | 0.00 | ||
| 2025-11-17 | 11.50000000 | QCL.Z25.1150C | 35.85 | 0.00 | QCL.Z25.1150P | 1.64 | 0.00 | ||
| 2025-11-17 | 12.00000000 | QCL.Z25.1200C | 35.41 | 0.00 | QCL.Z25.1200P | 1.70 | 0.00 | ||
| 2025-11-17 | 12.50000000 | QCL.Z25.1250C | 34.97 | 0.00 | QCL.Z25.1250P | 1.76 | 0.00 | ||
| 2025-11-17 | 13.00000000 | QCL.Z25.1300C | 34.53 | 0.00 | QCL.Z25.1300P | 1.82 | 0.00 | ||
| 2025-11-17 | 13.50000000 | QCL.Z25.1350C | 34.09 | 0.00 | QCL.Z25.1350P | 1.88 | 0.00 | ||
| 2025-11-17 | 14.00000000 | QCL.Z25.1400C | 33.73 | 0.00 | QCL.Z25.1400P | 1.94 | 0.00 | ||
| 2025-11-17 | 14.50000000 | QCL.Z25.1450C | 33.51 | 0.00 | QCL.Z25.1450P | 2.02 | 0.00 | ||
| 2025-11-17 | 15.00000000 | QCL.Z25.1500C | 32.86 | 0.00 | QCL.Z25.1500P | 2.06 | 0.00 | ||
| 2025-11-17 | 15.50000000 | QCL.Z25.1550C | 32.35 | 0.00 | QCL.Z25.1550P | 2.15 | 0.00 | ||
| 2025-11-17 | 16.00000000 | QCL.Z25.1600C | 31.99 | 0.00 | QCL.Z25.1600P | 2.19 | 0.00 | ||
| 2025-11-17 | 16.50000000 | QCL.Z25.1650C | 31.49 | 0.00 | QCL.Z25.1650P | 2.26 | 0.00 | ||
| 2025-11-17 | 17.00000000 | QCL.Z25.1700C | 31.06 | 0.00 | QCL.Z25.1700P | 2.33 | 0.00 | ||
| 2025-11-17 | 17.50000000 | QCL.Z25.1750C | 30.71 | 0.00 | QCL.Z25.1750P | 2.40 | 0.00 | ||
| 2025-11-17 | 18.00000000 | QCL.Z25.1800C | 30.28 | 0.00 | QCL.Z25.1800P | 2.47 | 0.00 | ||
| 2025-11-17 | 18.50000000 | QCL.Z25.1850C | 29.86 | 0.00 | QCL.Z25.1850P | 2.55 | 0.00 | ||
| 2025-11-17 | 19.00000000 | QCL.Z25.1900C | 29.36 | 0.00 | QCL.Z25.1900P | 2.62 | 0.00 | ||
| 2025-11-17 | 19.50000000 | QCL.Z25.1950C | 28.94 | 0.00 | QCL.Z25.1950P | 2.69 | 0.00 | ||
| 2025-11-17 | 20.00000000 | QCL.Z25.2000C | 28.52 | 0.00 | QCL.Z25.2000P | 2.77 | 0.00 | ||
| 2025-11-17 | 20.50000000 | QCL.Z25.2050C | 28.10 | 0.00 | QCL.Z25.2050P | 2.89 | 0.00 | ||
| 2025-11-17 | 21.00000000 | QCL.Z25.2100C | 27.69 | 0.00 | QCL.Z25.2100P | 2.93 | 0.00 | ||
| 2025-11-17 | 21.50000000 | QCL.Z25.2150C | 27.27 | 0.00 | QCL.Z25.2150P | 3.01 | 0.00 | ||
| 2025-11-17 | 22.00000000 | QCL.Z25.2200C | 26.86 | 0.00 | QCL.Z25.2200P | 3.09 | 0.00 | ||
| 2025-11-17 | 22.50000000 | QCL.Z25.2250C | 26.45 | 0.00 | QCL.Z25.2250P | 3.18 | 0.00 | ||
| 2025-11-17 | 23.00000000 | QCL.Z25.2300C | 26.35 | 0.00 | QCL.Z25.2300P | 3.27 | 0.00 | ||
| 2025-11-17 | 23.50000000 | QCL.Z25.2350C | 25.70 | 0.00 | QCL.Z25.2350P | 3.36 | 0.00 | ||
| 2025-11-17 | 24.00000000 | QCL.Z25.2400C | 25.48 | 0.00 | QCL.Z25.2400P | 3.44 | 0.00 | ||
| 2025-11-17 | 24.50000000 | QCL.Z25.2450C | 24.83 | 0.00 | QCL.Z25.2450P | 3.60 | 0.00 | ||
| 2025-11-17 | 25.00000000 | QCL.Z25.2500C | 24.51 | 0.00 | QCL.Z25.2500P | 3.65 | 0.00 | ||
| 2025-11-17 | 25.50000000 | QCL.Z25.2550C | 24.11 | 0.00 | QCL.Z25.2550P | 3.74 | 0.00 | ||
| 2025-11-17 | 26.00000000 | QCL.Z25.2600C | 23.65 | 0.00 | QCL.Z25.2600P | 3.85 | 0.00 | ||
| 2025-11-17 | 26.50000000 | QCL.Z25.2650C | 23.27 | 0.00 | QCL.Z25.2650P | 4.02 | 0.00 | ||
| 2025-11-17 | 27.00000000 | QCL.Z25.2700C | 22.88 | 0.00 | QCL.Z25.2700P | 4.07 | 0.00 | ||
| 2025-11-17 | 27.50000000 | QCL.Z25.2750C | 22.76 | 0.00 | QCL.Z25.2750P | 4.25 | 0.00 | ||
| 2025-11-17 | 28.00000000 | QCL.Z25.2800C | 22.39 | 0.00 | QCL.Z25.2800P | 4.31 | 0.00 | ||
| 2025-11-17 | 28.50000000 | QCL.Z25.2850C | 21.75 | 0.00 | QCL.Z25.2850P | 4.49 | 0.00 | ||
| 2025-11-17 | 29.00000000 | QCL.Z25.2900C | 21.65 | 0.00 | QCL.Z25.2900P | 4.62 | 0.00 | ||
| 2025-11-17 | 29.50000000 | QCL.Z25.2950C | 21.08 | 0.00 | QCL.Z25.2950P | 4.67 | 0.00 | ||
| 2025-11-17 | 30.00000000 | QCL.Z25.3000C | 20.65 | 0.00 | QCL.Z25.3000P | 4.82 | 0.00 | ||
| 2025-11-17 | 30.50000000 | QCL.Z25.3050C | 20.29 | 0.00 | QCL.Z25.3050P | 4.95 | 0.00 | ||
| 2025-11-17 | 31.00000000 | QCL.Z25.3100C | 19.93 | 0.00 | QCL.Z25.3100P | 5.15 | 0.00 | ||
| 2025-11-17 | 31.50000000 | QCL.Z25.3150C | 19.64 | 0.00 | QCL.Z25.3150P | 5.30 | 0.00 | ||
| 2025-11-17 | 32.00000000 | QCL.Z25.3200C | 19.50 | 0.00 | QCL.Z25.3200P | 5.36 | 0.00 | ||
| 2025-11-17 | 32.50000000 | QCL.Z25.3250C | 18.89 | 0.00 | QCL.Z25.3250P | 5.53 | 0.00 | ||
| 2025-11-17 | 33.00000000 | QCL.Z25.3300C | 18.60 | 0.00 | QCL.Z25.3300P | 5.68 | 0.00 | ||
| 2025-11-17 | 33.50000000 | QCL.Z25.3350C | 18.26 | 0.00 | QCL.Z25.3350P | 5.81 | 0.00 | ||
| 2025-11-17 | 34.00000000 | QCL.Z25.3400C | 18.22 | 0.00 | QCL.Z25.3400P | 6.13 | 0.00 | ||
| 2025-11-17 | 34.50000000 | QCL.Z25.3450C | 17.54 | 0.00 | QCL.Z25.3450P | 6.23 | 0.00 | ||
| 2025-11-17 | 35.00000000 | QCL.Z25.3500C | 17.22 | 0.00 | QCL.Z25.3500P | 6.41 | 0.00 | ||
| 2025-11-17 | 35.50000000 | QCL.Z25.3550C | 17.18 | 0.00 | QCL.Z25.3550P | 6.47 | 0.00 | ||
| 2025-11-17 | 36.00000000 | QCL.Z25.3600C | 16.57 | 0.00 | QCL.Z25.3600P | 6.68 | 0.00 | ||
| 2025-11-17 | 36.50000000 | QCL.Z25.3650C | 16.26 | 0.00 | QCL.Z25.3650P | 6.83 | 0.00 | ||
| 2025-11-17 | 37.00000000 | QCL.Z25.3700C | 15.95 | 0.00 | QCL.Z25.3700P | 7.01 | 0.00 | ||
| 2025-11-17 | 37.50000000 | QCL.Z25.3750C | 15.69 | 0.00 | QCL.Z25.3750P | 7.20 | 0.00 | ||
| 2025-11-17 | 38.00000000 | QCL.Z25.3800C | 15.38 | 0.00 | QCL.Z25.3800P | 7.38 | 0.00 | ||
| 2025-11-17 | 38.50000000 | QCL.Z25.3850C | 15.08 | 0.00 | QCL.Z25.3850P | 7.69 | 0.00 | ||
| 2025-11-17 | 39.00000000 | QCL.Z25.3900C | 14.74 | 0.00 | QCL.Z25.3900P | 7.81 | 0.00 | ||
| 2025-11-17 | 39.50000000 | QCL.Z25.3950C | 14.44 | 0.00 | QCL.Z25.3950P | 8.00 | 0.00 | ||
| 2025-11-17 | 40.00000000 | QCL.Z25.4000C | 14.15 | 0.00 | QCL.Z25.4000P | 8.29 | 0.00 | ||
| 2025-11-17 | 40.50000000 | QCL.Z25.4050C | 13.86 | 0.00 | QCL.Z25.4050P | 8.37 | 0.00 | ||
| 2025-11-17 | 41.00000000 | QCL.Z25.4100C | 13.61 | 0.00 | QCL.Z25.4100P | 8.62 | 0.00 | ||
| 2025-11-17 | 41.50000000 | QCL.Z25.4150C | 13.29 | 0.00 | QCL.Z25.4150P | 8.79 | 0.00 | ||
| 2025-11-17 | 42.00000000 | QCL.Z25.4200C | 13.38 | 0.00 | QCL.Z25.4200P | 9.01 | 0.00 | ||
| 2025-11-17 | 42.50000000 | QCL.Z25.4250C | 12.78 | 0.00 | QCL.Z25.4250P | 9.23 | 0.00 | ||
| 2025-11-17 | 43.00000000 | QCL.Z25.4300C | 12.84 | 0.00 | QCL.Z25.4300P | 9.45 | 0.00 | ||
| 2025-11-17 | 43.50000000 | QCL.Z25.4350C | 12.20 | 0.00 | QCL.Z25.4350P | 9.68 | 0.00 | ||
| 2025-11-17 | 44.00000000 | QCL.Z25.4400C | 11.94 | 0.00 | QCL.Z25.4400P | 9.95 | 0.00 | ||
| 2025-11-17 | 44.50000000 | QCL.Z25.4450C | 11.68 | 0.00 | QCL.Z25.4450P | 10.15 | 0.00 | ||
| 2025-11-17 | 45.00000000 | QCL.Z25.4500C | 11.73 | 0.00 | QCL.Z25.4500P | 10.52 | 0.00 | ||
| 2025-11-17 | 45.50000000 | QCL.Z25.4550C | 11.22 | 0.00 | QCL.Z25.4550P | 10.68 | 0.00 | ||
| 2025-11-17 | 46.00000000 | QCL.Z25.4600C | 10.94 | 0.00 | QCL.Z25.4600P | 10.89 | 0.00 | ||
| 2025-11-17 | 46.50000000 | QCL.Z25.4650C | 11.08 | 0.00 | QCL.Z25.4650P | 11.28 | 0.00 | ||
| 2025-11-17 | 47.00000000 | QCL.Z25.4700C | 10.50 | 0.00 | QCL.Z25.4700P | 11.46 | 0.00 | ||
| 2025-11-17 | 47.50000000 | QCL.Z25.4750C | 10.28 | 0.00 | QCL.Z25.4750P | 11.72 | 0.00 | ||
| 2025-11-17 | 48.00000000 | QCL.Z25.4800C | 10.32 | 0.00 | QCL.Z25.4800P | 11.94 | 0.00 | ||
| 2025-11-17 | 48.50000000 | QCL.Z25.4850C | 9.81 | 0.00 | QCL.Z25.4850P | 12.21 | 0.00 | ||
| 2025-11-17 | 49.00000000 | QCL.Z25.4900C | 9.59 | 0.00 | QCL.Z25.4900P | 12.63 | 0.00 | ||
| 2025-11-17 | 49.50000000 | QCL.Z25.4950C | 9.38 | 0.00 | QCL.Z25.4950P | 12.83 | 0.00 | ||
| 2025-11-17 | 50.00000000 | QCL.Z25.5000C | 9.20 | 0.00 | QCL.Z25.5000P | 13.12 | 0.00 | ||
| 2025-11-17 | 50.50000000 | QCL.Z25.5050C | 8.97 | 0.00 | QCL.Z25.5050P | 13.35 | 0.00 | ||
| 2025-11-17 | 51.00000000 | QCL.Z25.5100C | 8.77 | 0.00 | QCL.Z25.5100P | 13.78 | 0.00 | ||
| 2025-11-17 | 51.50000000 | QCL.Z25.5150C | 8.59 | 0.00 | QCL.Z25.5150P | 14.00 | 0.00 | ||
| 2025-11-17 | 52.00000000 | QCL.Z25.5200C | 8.40 | 0.00 | QCL.Z25.5200P | 14.30 | 0.00 | ||
| 2025-11-17 | 52.50000000 | QCL.Z25.5250C | 8.19 | 0.00 | QCL.Z25.5250P | 14.55 | 0.00 | ||
| 2025-11-17 | 53.00000000 | QCL.Z25.5300C | 8.01 | 0.00 | QCL.Z25.5300P | 14.92 | 0.00 | ||
| 2025-11-17 | 53.50000000 | QCL.Z25.5350C | 8.11 | 0.00 | QCL.Z25.5350P | 15.17 | 0.00 | ||
| 2025-11-17 | 54.00000000 | QCL.Z25.5400C | 7.65 | 0.00 | QCL.Z25.5400P | 15.54 | 0.00 | ||
| 2025-11-17 | 54.50000000 | QCL.Z25.5450C | 7.75 | 0.00 | QCL.Z25.5450P | 15.86 | 0.00 | ||
| 2025-11-17 | 55.00000000 | QCL.Z25.5500C | 7.30 | 0.00 | QCL.Z25.5500P | 16.12 | 0.00 | ||
| 2025-11-17 | 55.50000000 | QCL.Z25.5550C | 7.41 | 0.00 | QCL.Z25.5550P | 16.44 | 0.00 | ||
| 2025-11-17 | 56.00000000 | QCL.Z25.5600C | 6.96 | 0.00 | QCL.Z25.5600P | 16.83 | 0.00 | ||
| 2025-11-17 | 56.50000000 | QCL.Z25.5650C | 6.79 | 0.00 | QCL.Z25.5650P | 17.10 | 0.00 | ||
| 2025-11-17 | 57.00000000 | QCL.Z25.5700C | 6.63 | 0.00 | QCL.Z25.5700P | 17.43 | 0.00 | ||
| 2025-11-17 | 57.50000000 | QCL.Z25.5750C | 6.48 | 0.00 | QCL.Z25.5750P | 17.77 | 0.00 | ||
| 2025-11-17 | 58.00000000 | QCL.Z25.5800C | 6.33 | 0.00 | QCL.Z25.5800P | 18.11 | 0.00 | ||
| 2025-11-17 | 58.50000000 | QCL.Z25.5850C | 6.51 | 0.00 | QCL.Z25.5850P | 18.45 | 0.00 | ||
| 2025-11-17 | 59.00000000 | QCL.Z25.5900C | 6.02 | 0.00 | QCL.Z25.5900P | 18.87 | 0.00 | ||
| 2025-11-17 | 59.50000000 | QCL.Z25.5950C | 5.88 | 0.00 | QCL.Z25.5950P | 19.15 | 0.00 | ||
| 2025-11-17 | 60.00000000 | QCL.Z25.6000C | 5.74 | 0.00 | QCL.Z25.6000P | 19.50 | 0.00 | ||
| 2025-11-17 | 60.50000000 | QCL.Z25.6050C | 5.61 | 0.00 | QCL.Z25.6050P | 19.93 | 0.00 | ||
| 2025-11-17 | 61.00000000 | QCL.Z25.6100C | 5.48 | 0.00 | QCL.Z25.6100P | 20.22 | 0.00 | ||
| 2025-11-17 | 61.50000000 | QCL.Z25.6150C | 5.35 | 0.00 | QCL.Z25.6150P | 20.66 | 0.00 | ||
| 2025-11-17 | 62.00000000 | QCL.Z25.6200C | 5.23 | 0.00 | QCL.Z25.6200P | 20.96 | 0.00 | ||
| 2025-11-17 | 62.50000000 | QCL.Z25.6250C | 5.10 | 0.00 | QCL.Z25.6250P | 21.33 | 0.00 | ||
| 2025-11-17 | 63.00000000 | QCL.Z25.6300C | 4.99 | 0.00 | QCL.Z25.6300P | 21.71 | 0.00 | ||
| 2025-11-17 | 63.50000000 | QCL.Z25.6350C | 4.87 | 0.00 | QCL.Z25.6350P | 22.16 | 0.00 | ||
| 2025-11-17 | 64.00000000 | QCL.Z25.6400C | 4.76 | 0.00 | QCL.Z25.6400P | 22.54 | 0.00 | ||
| 2025-11-17 | 64.50000000 | QCL.Z25.6450C | 4.64 | 0.00 | QCL.Z25.6450P | 22.85 | 0.00 | ||
| 2025-11-17 | 65.00000000 | QCL.Z25.6500C | 4.53 | 0.00 | QCL.Z25.6500P | 23.34 | 0.00 | ||
| 2025-11-17 | 65.50000000 | QCL.Z25.6550C | 4.43 | 0.00 | QCL.Z25.6550P | 23.70 | 0.00 | ||
| 2025-11-17 | 66.00000000 | QCL.Z25.6600C | 4.33 | 0.00 | QCL.Z25.6600P | 24.02 | 0.00 | ||
| 2025-11-17 | 66.50000000 | QCL.Z25.6650C | 4.22 | 0.00 | QCL.Z25.6650P | 24.49 | 0.00 | ||
| 2025-11-17 | 67.00000000 | QCL.Z25.6700C | 4.36 | 0.00 | QCL.Z25.6700P | 24.81 | 0.00 | ||
| 2025-11-17 | 67.50000000 | QCL.Z25.6750C | 4.03 | 0.00 | QCL.Z25.6750P | 25.30 | 0.00 | ||
| 2025-11-17 | 68.00000000 | QCL.Z25.6800C | 3.94 | 0.00 | QCL.Z25.6800P | 25.70 | 0.00 | ||
| 2025-11-17 | 68.50000000 | QCL.Z25.6850C | 3.84 | 0.00 | QCL.Z25.6850P | 26.09 | 0.00 | ||
| 2025-11-17 | 69.00000000 | QCL.Z25.6900C | 3.76 | 0.00 | QCL.Z25.6900P | 26.50 | 0.00 | ||
| 2025-11-17 | 69.50000000 | QCL.Z25.6950C | 3.67 | 0.00 | QCL.Z25.6950P | 26.91 | 0.00 | ||
| 2025-11-17 | 70.00000000 | QCL.Z25.7000C | 3.58 | 0.00 | QCL.Z25.7000P | 27.32 | 0.00 | ||
| 2025-11-17 | 70.50000000 | QCL.Z25.7050C | 3.71 | 0.00 | QCL.Z25.7050P | 27.73 | 0.00 | ||
| 2025-11-17 | 71.00000000 | QCL.Z25.7100C | 3.42 | 0.00 | QCL.Z25.7100P | 28.14 | 0.00 | ||
| 2025-11-17 | 71.50000000 | QCL.Z25.7150C | 3.34 | 0.00 | QCL.Z25.7150P | 28.56 | 0.00 | ||
| 2025-11-17 | 72.00000000 | QCL.Z25.7200C | 3.26 | 0.00 | QCL.Z25.7200P | 28.90 | 0.00 | ||
| 2025-11-17 | 72.50000000 | QCL.Z25.7250C | 3.18 | 0.00 | QCL.Z25.7250P | 29.40 | 0.00 | ||
| 2025-11-17 | 73.00000000 | QCL.Z25.7300C | 3.11 | 0.00 | QCL.Z25.7300P | 29.81 | 0.00 | ||
| 2025-11-17 | 73.50000000 | QCL.Z25.7350C | 3.24 | 0.00 | QCL.Z25.7350P | 30.16 | 0.00 | ||
| 2025-11-17 | 74.00000000 | QCL.Z25.7400C | 3.17 | 0.00 | QCL.Z25.7400P | 30.67 | 0.00 | ||
| 2025-11-17 | 74.50000000 | QCL.Z25.7450C | 2.89 | 0.00 | QCL.Z25.7450P | 31.01 | 0.00 | ||
| 2025-11-17 | 75.00000000 | QCL.Z25.7500C | 2.83 | 0.00 | QCL.Z25.7500P | 31.52 | 0.00 | ||
| 2025-11-17 | 75.50000000 | QCL.Z25.7550C | 2.76 | 0.00 | QCL.Z25.7550P | 31.95 | 0.00 | ||
| 2025-11-17 | 76.00000000 | QCL.Z25.7600C | 2.70 | 0.00 | QCL.Z25.7600P | 32.38 | 0.00 | ||
| 2025-11-17 | 76.50000000 | QCL.Z25.7650C | 2.63 | 0.00 | QCL.Z25.7650P | 32.73 | 0.00 | ||
| 2025-11-17 | 77.00000000 | QCL.Z25.7700C | 2.56 | 0.00 | QCL.Z25.7700P | 33.16 | 0.00 | ||
| 2025-11-17 | 77.50000000 | QCL.Z25.7750C | 2.50 | 0.00 | QCL.Z25.7750P | 33.59 | 0.00 | ||
| 2025-11-17 | 78.00000000 | QCL.Z25.7800C | 2.77 | 0.00 | QCL.Z25.7800P | 34.03 | 0.00 | ||
| 2025-11-17 | 78.50000000 | QCL.Z25.7850C | 2.39 | 0.00 | QCL.Z25.7850P | 34.51 | 0.00 | ||
| 2025-11-17 | 79.00000000 | QCL.Z25.7900C | 2.33 | 0.00 | QCL.Z25.7900P | 34.99 | 0.00 | ||
| 2025-11-17 | 79.50000000 | QCL.Z25.7950C | 2.27 | 0.00 | QCL.Z25.7950P | 35.43 | 0.00 | ||
| 2025-11-17 | 80.00000000 | QCL.Z25.8000C | 2.22 | 0.00 | QCL.Z25.8000P | 35.87 | 0.00 | ||
| 2025-11-17 | 80.50000000 | QCL.Z25.8050C | 2.16 | 0.00 | QCL.Z25.8050P | 36.23 | 0.00 | ||
| 2025-11-17 | 81.00000000 | QCL.Z25.8100C | 2.12 | 0.00 | QCL.Z25.8100P | 36.76 | 0.00 | ||
| 2025-11-17 | 81.50000000 | QCL.Z25.8150C | 2.07 | 0.00 | QCL.Z25.8150P | 37.21 | 0.00 | ||
| 2025-11-17 | 82.00000000 | QCL.Z25.8200C | 2.18 | 0.00 | QCL.Z25.8200P | 37.65 | 0.00 | ||
| 2025-11-17 | 82.50000000 | QCL.Z25.8250C | 2.17 | 0.00 | QCL.Z25.8250P | 38.10 | 0.00 | ||
| 2025-11-17 | 83.00000000 | QCL.Z25.8300C | 1.92 | 0.00 | QCL.Z25.8300P | 38.47 | 0.00 | ||
| 2025-11-17 | 83.50000000 | QCL.Z25.8350C | 1.88 | 0.00 | QCL.Z25.8350P | 39.01 | 0.00 | ||
| 2025-11-17 | 84.00000000 | QCL.Z25.8400C | 2.02 | 0.00 | QCL.Z25.8400P | 39.46 | 0.00 | ||
| 2025-11-17 | 84.50000000 | QCL.Z25.8450C | 1.79 | 0.00 | QCL.Z25.8450P | 39.92 | 0.00 | ||
| 2025-11-17 | 85.00000000 | QCL.Z25.8500C | 1.75 | 0.00 | QCL.Z25.8500P | 40.30 | 0.00 | ||
| 2025-11-17 | 85.50000000 | QCL.Z25.8550C | 1.71 | 0.00 | QCL.Z25.8550P | 40.83 | 0.00 | ||
| 2025-11-17 | 86.00000000 | QCL.Z25.8600C | 1.67 | 0.00 | QCL.Z25.8600P | 41.21 | 0.00 | ||
| 2025-11-17 | 86.50000000 | QCL.Z25.8650C | 1.64 | 0.00 | QCL.Z25.8650P | 41.75 | 0.00 | ||
| 2025-11-17 | 87.00000000 | QCL.Z25.8700C | 1.60 | 0.00 | QCL.Z25.8700P | 42.13 | 0.00 | ||
| 2025-11-17 | 87.50000000 | QCL.Z25.8750C | 1.56 | 0.00 | QCL.Z25.8750P | 42.59 | 0.00 | ||
| 2025-11-17 | 88.00000000 | QCL.Z25.8800C | 1.53 | 0.00 | QCL.Z25.8800P | 43.06 | 0.00 | ||
| 2025-11-17 | 88.50000000 | QCL.Z25.8850C | 1.50 | 0.00 | QCL.Z25.8850P | 43.51 | 0.00 | ||
| 2025-11-17 | 89.00000000 | QCL.Z25.8900C | 1.47 | 0.00 | QCL.Z25.8900P | 44.07 | 0.00 | ||
| 2025-11-17 | 89.50000000 | QCL.Z25.8950C | 1.44 | 0.00 | QCL.Z25.8950P | 44.44 | 0.00 | ||
| 2025-11-17 | 90.00000000 | QCL.Z25.9000C | 1.42 | 0.00 | QCL.Z25.9000P | 44.91 | 0.00 | ||
| 2025-11-17 | 90.50000000 | QCL.Z25.9050C | 1.39 | 0.00 | QCL.Z25.9050P | 45.38 | 0.00 | ||
| 2025-11-17 | 91.00000000 | QCL.Z25.9100C | 1.35 | 0.00 | QCL.Z25.9100P | 45.95 | 0.00 | ||
| 2025-11-17 | 91.50000000 | QCL.Z25.9150C | 1.45 | 0.00 | QCL.Z25.9150P | 46.31 | 0.00 | ||
| 2025-11-17 | 92.00000000 | QCL.Z25.9200C | 1.31 | 0.00 | QCL.Z25.9200P | 46.81 | 0.00 | ||
| 2025-11-17 | 92.50000000 | QCL.Z25.9250C | 1.27 | 0.00 | QCL.Z25.9250P | 47.28 | 0.00 | ||
| 2025-11-17 | 93.00000000 | QCL.Z25.9300C | 1.25 | 0.00 | QCL.Z25.9300P | 47.73 | 0.00 | ||
| 2025-11-17 | 93.50000000 | QCL.Z25.9350C | 1.22 | 0.00 | QCL.Z25.9350P | 48.31 | 0.00 | ||
| 2025-11-17 | 94.00000000 | QCL.Z25.9400C | 1.20 | 0.00 | QCL.Z25.9400P | 48.78 | 0.00 | ||
| 2025-11-17 | 94.50000000 | QCL.Z25.9450C | 1.18 | 0.00 | QCL.Z25.9450P | 49.17 | 0.00 | ||
| 2025-11-17 | 95.00000000 | QCL.Z25.9500C | 1.16 | 0.00 | QCL.Z25.9500P | 49.73 | 0.00 | ||
| 2025-11-17 | 95.50000000 | QCL.Z25.9550C | 1.13 | 0.00 | QCL.Z25.9550P | 50.13 | 0.00 | ||
| 2025-11-17 | 96.00000000 | QCL.Z25.9600C | 1.11 | 0.00 | QCL.Z25.9600P | 50.60 | 0.00 | ||
| 2025-11-17 | 96.50000000 | QCL.Z25.9650C | 1.08 | 0.00 | QCL.Z25.9650P | 51.16 | 0.00 | ||
| 2025-11-17 | 97.00000000 | QCL.Z25.9700C | 1.17 | 0.00 | QCL.Z25.9700P | 51.52 | 0.00 | ||
| 2025-11-17 | 97.50000000 | QCL.Z25.9750C | 1.05 | 0.00 | QCL.Z25.9750P | 52.12 | 0.00 | ||
| 2025-11-17 | 98.00000000 | QCL.Z25.9800C | 1.03 | 0.00 | QCL.Z25.9800P | 52.47 | 0.00 | ||
| 2025-11-17 | 98.50000000 | QCL.Z25.9850C | 1.01 | 0.00 | QCL.Z25.9850P | 53.08 | 0.00 | ||
| 2025-11-17 | 99.00000000 | QCL.Z25.9900C | 1.10 | 0.00 | QCL.Z25.9900P | 53.42 | 0.00 | ||
| 2025-11-17 | 99.50000000 | QCL.Z25.9950C | 0.97 | 0.00 | QCL.Z25.9950P | 53.90 | 0.00 | ||
| 2025-11-17 | 100.00000000 | QCL.Z25.10000C | 1.04 | 0.00 | QCL.Z25.10000P | 54.43 | 0.00 | ||
| 2025-11-17 | 100.50000000 | QCL.Z25.10050C | 1.02 | 0.00 | QCL.Z25.10050P | 54.76 | 0.00 | ||
| 2025-11-17 | 101.00000000 | QCL.Z25.10100C | 1.02 | 0.00 | QCL.Z25.10100P | 55.39 | 0.00 | ||
| 2025-11-17 | 101.50000000 | QCL.Z25.10150C | 0.90 | 0.00 | QCL.Z25.10150P | 55.96 | 0.00 | ||
| 2025-11-17 | 102.00000000 | QCL.Z25.10200C | 0.87 | 0.00 | QCL.Z25.10200P | 56.30 | 0.00 | ||
| 2025-11-17 | 102.50000000 | QCL.Z25.10250C | 0.97 | 0.00 | QCL.Z25.10250P | 56.78 | 0.00 | ||
| 2025-11-17 | 103.00000000 | QCL.Z25.10300C | 0.93 | 0.00 | QCL.Z25.10300P | 57.27 | 0.00 | ||
| 2025-11-17 | 103.50000000 | QCL.Z25.10350C | 0.82 | 0.00 | QCL.Z25.10350P | 57.81 | 0.00 | ||
| 2025-11-17 | 104.00000000 | QCL.Z25.10400C | 0.81 | 0.00 | QCL.Z25.10400P | 58.38 | 0.00 | ||
| 2025-11-17 | 104.50000000 | QCL.Z25.10450C | 0.80 | 0.00 | QCL.Z25.10450P | 58.86 | 0.00 | ||
| 2025-11-17 | 105.00000000 | QCL.Z25.10500C | 0.78 | 0.00 | QCL.Z25.10500P | 59.35 | 0.00 | ||
| 2025-11-17 | 105.50000000 | QCL.Z25.10550C | 0.77 | 0.00 | QCL.Z25.10550P | 59.83 | 0.00 | ||
| 2025-11-17 | 106.00000000 | QCL.Z25.10600C | 0.75 | 0.00 | QCL.Z25.10600P | 60.23 | 0.00 | ||
| 2025-11-17 | 106.50000000 | QCL.Z25.10650C | 0.88 | 0.00 | QCL.Z25.10650P | 60.65 | 0.00 | ||
| 2025-11-17 | 107.00000000 | QCL.Z25.10700C | 0.72 | 0.00 | QCL.Z25.10700P | 61.21 | 0.00 | ||
| 2025-11-17 | 107.50000000 | QCL.Z25.10750C | 0.71 | 0.00 | QCL.Z25.10750P | 61.69 | 0.00 | ||
| 2025-11-17 | 108.00000000 | QCL.Z25.10800C | 0.70 | 0.00 | QCL.Z25.10800P | 62.26 | 0.00 | ||
| 2025-11-17 | 108.50000000 | QCL.Z25.10850C | 0.69 | 0.00 | QCL.Z25.10850P | 62.49 | 0.00 | ||
| 2025-11-17 | 109.00000000 | QCL.Z25.10900C | 0.67 | 0.00 | QCL.Z25.10900P | 63.08 | 0.00 | ||
| 2025-11-17 | 109.50000000 | QCL.Z25.10950C | 0.73 | 0.00 | QCL.Z25.10950P | 63.47 | 0.00 | ||
| 2025-11-17 | 110.00000000 | QCL.Z25.11000C | 0.65 | 0.00 | QCL.Z25.11000P | 64.06 | 0.00 | ||
| 2025-11-17 | 112.50000000 | QCL.Z25.11250C | 0.60 | 0.00 | QCL.Z25.11250P | 66.67 | 0.00 | ||
| 2025-11-17 | 115.00000000 | QCL.Z25.11500C | 0.55 | 0.00 | QCL.Z25.11500P | 69.12 | 0.00 | ||
| 2025-11-17 | 117.50000000 | QCL.Z25.11750C | 0.50 | 0.00 | QCL.Z25.11750P | 71.51 | 0.00 | ||
| 2025-11-17 | 120.00000000 | QCL.Z25.12000C | 0.47 | 0.00 | QCL.Z25.12000P | 73.78 | 0.00 | ||
| 2025-11-17 | 122.50000000 | QCL.Z25.12250C | 0.43 | 0.00 | QCL.Z25.12250P | 76.35 | 0.00 | ||
| 2025-11-17 | 125.00000000 | QCL.Z25.12500C | 0.40 | 0.00 | QCL.Z25.12500P | 79.02 | 0.00 | ||
| 2025-11-17 | 127.50000000 | QCL.Z25.12750C | 0.37 | 0.00 | QCL.Z25.12750P | 81.51 | 0.00 | ||
| 2025-11-17 | 130.00000000 | QCL.Z25.13000C | 0.40 | 0.00 | QCL.Z25.13000P | 83.80 | 0.00 | ||
| 2025-11-17 | 132.50000000 | QCL.Z25.13250C | 0.33 | 0.00 | QCL.Z25.13250P | 86.49 | 0.00 | ||
| 2025-11-17 | 135.00000000 | QCL.Z25.13500C | 0.31 | 0.00 | QCL.Z25.13500P | 88.69 | 0.00 | ||
| 2025-11-17 | 137.50000000 | QCL.Z25.13750C | 0.29 | 0.00 | QCL.Z25.13750P | 91.49 | 0.00 | ||
| 2025-11-17 | 140.00000000 | QCL.Z25.14000C | 0.28 | 0.00 | QCL.Z25.14000P | 93.99 | 0.00 | ||
| 2025-11-17 | 142.50000000 | QCL.Z25.14250C | 0.29 | 0.00 | QCL.Z25.14250P | 96.49 | 0.00 | ||
| 2025-11-17 | 145.00000000 | QCL.Z25.14500C | 0.25 | 0.00 | QCL.Z25.14500P | 98.99 | 0.00 | ||
| 2025-11-17 | 147.50000000 | QCL.Z25.14750C | 0.26 | 0.00 | QCL.Z25.14750P | 101.41 | 0.00 | ||
| 2025-11-17 | 150.00000000 | QCL.Z25.15000C | 0.22 | 0.00 | QCL.Z25.15000P | 103.99 | 0.00 | ||
| 2025-11-17 | 152.50000000 | QCL.Z25.15250C | 0.25 | 0.00 | QCL.Z25.15250P | 106.49 | 0.00 | ||
| 2025-11-17 | 155.00000000 | QCL.Z25.15500C | 0.20 | 0.00 | QCL.Z25.15500P | 108.99 | 0.00 | ||
| 2025-11-17 | 157.50000000 | QCL.Z25.15750C | 0.19 | 0.00 | QCL.Z25.15750P | 111.49 | 0.00 | ||
| 2025-11-17 | 160.00000000 | QCL.Z25.16000C | 0.20 | 0.00 | QCL.Z25.16000P | 113.91 | 0.00 | ||
| 2025-11-17 | 165.00000000 | QCL.Z25.16500C | 0.17 | 0.00 | QCL.Z25.16500P | 118.78 | 0.00 | ||
| 2025-11-17 | 170.00000000 | QCL.Z25.17000C | 0.17 | 0.00 | QCL.Z25.17000P | 123.65 | 0.00 | ||
| 2025-11-17 | 175.00000000 | QCL.Z25.17500C | 0.14 | 0.00 | QCL.Z25.17500P | 128.78 | 0.00 | ||
| 2025-11-17 | 180.00000000 | QCL.Z25.18000C | 0.13 | 0.00 | QCL.Z25.18000P | 133.99 | 0.00 | ||
| 2025-11-17 | 185.00000000 | QCL.Z25.18500C | 0.12 | 0.00 | QCL.Z25.18500P | 138.99 | 0.00 | ||
| 2025-11-17 | 190.00000000 | QCL.Z25.19000C | 0.11 | 0.00 | QCL.Z25.19000P | 143.99 | 0.00 | ||
| 2025-11-17 | 195.00000000 | QCL.Z25.19500C | 0.10 | 0.00 | QCL.Z25.19500P | 148.99 | 0.00 | ||
| 2025-11-17 | 200.00000000 | QCL.Z25.20000C | 0.01 | -0.09 | QCL.Z25.20000P | 153.91 | 0.00 | ||
| 2025-11-17 | 205.00000000 | QCL.Z25.20500C | 0.09 | 0.00 | QCL.Z25.20500P | 158.91 | 0.00 | ||
Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Cryptocurrencies
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals