Futures Lookup   Quote Chart Opinion Profile Markets Futures Forex Funds Signals Sectors My Quotes Education Member Sign-In: › Subscriber Login › Member Benefits Futures Quote: Symbol:  Enter commodity  symbol for quote Futures Overview: › Inside Futures › Realtime Futures  Advanced Futures › Futures Exchanges › Futures Heat Map Futures Markets: › Full-List › Currencies › Energies › Financials › Grains › Indices › Meats › Metals › Softs › Forex Rates Education: › Orders › Glossary › Futures 101 › Options 101 › CRB FMS Report › CRB Articles › Bookstore › Commentary › Broker Search   Barchart Sponsors ICE - Daily Futures - Friday, 20 November FlipCharts   ICE BRENT CRUDE OIL Symbol Last Change Open High Low Vol OI CBF10 77.20 -0.44 77.93 78.15 76.50 147852 228028 CBG10 77.99 -0.47 78.67 78.98 77.30 47920 122211 CBH10 78.77 -0.48 79.48 79.75 78.08 22720 49766 CBJ10 79.50 -0.46 80.15 80.21 78.91 11098 23671 CBK10 80.20 -0.44 80.90 81.01 79.59 8525 16779 CBM10 80.88 -0.42 81.65 81.71 80.24 10407 53453 CBN10 81.49 -0.39 82.05 82.05 80.87 1222 13477 CBQ10 82.06 -0.37 81.86 82.23 81.46 963 9634 CBU10 82.60 -0.35 83.13 83.13 82.00 1157 6475 CBV10 83.11 -0.34 83.20 83.20 83.11 1510 13191 CBX10 83.57 -0.33 0.00 83.57 83.57 1229 8900 CBZ10 84.03 -0.32 84.49 84.49 83.37 9485 70614 CBF11 84.49 -0.31 0.00 84.49 84.49 1239 7200 CBG11 84.91 -0.33 0.00 84.91 84.91 473 3931 CBH11 85.29 -0.31 0.00 85.29 85.29 116 4184 CBJ11 85.65 -0.28 0.00 85.65 85.65 35 1586 CBK11 85.94 -0.25 0.00 85.94 85.94 27 977 CBM11 86.21 -0.24 85.79 86.21 85.79 198 9373 CBN11 86.45 -0.23 0.00 86.45 86.45 0 1450 CBQ11 86.69 -0.21 0.00 86.69 86.69 0 2117 CBU11 86.93 -0.19 0.00 86.93 86.93 16 903 CBV11 87.16 -0.18 0.00 87.16 87.16 16 1083 CBX11 87.38 -0.17 0.00 87.38 87.38 0 918 CBZ11 87.59 -0.17 87.40 87.84 87.06 2409 30397 CBF12 87.77 -0.15 0.00 87.77 87.77 0 2275 CBG12 87.95 -0.13 0.00 87.95 87.95 0 980 CBH12 88.12 -0.11 0.00 88.12 88.12 0 800 CBJ12 88.28 -0.10 0.00 88.28 88.28 0 401 CBK12 88.44 -0.09 0.00 88.44 88.44 0 300 CBM12 88.60 -0.08 0.00 88.60 88.60 0 2117 CBN12 88.76 -0.07 0.00 88.76 88.76 0 0 CBQ12 88.92 -0.06 0.00 88.92 88.92 0 200 CBU12 89.08 -0.05 0.00 89.08 89.08 0 900 CBV12 89.26 -0.01 0.00 89.26 89.26 0 300 CBX12 89.42 +0.01 0.00 89.42 89.42 0 100 CBZ12 89.58 +0.03 0.00 89.58 89.58 629 12283 CBF13 89.74 +0.04 0.00 89.74 89.74 0 200 CBG13 89.90 +0.05 0.00 89.90 89.90 0 0 CBH13 90.06 +0.07 0.00 90.06 90.06 0 0 CBJ13 90.21 +0.08 0.00 90.21 90.21 0 300 CBK13 90.36 +0.09 0.00 90.36 90.36 0 0 CBM13 90.51 +0.10 0.00 90.51 90.51 0 0 CBN13 90.66 +0.11 0.00 90.66 90.66 0 0 CBQ13 90.81 +0.12 0.00 90.81 90.81 0 0 CBU13 90.95 +0.13 0.00 90.95 90.95 0 0 CBV13 91.09 +0.14 0.00 91.09 91.09 0 0 CBX13 91.23 +0.15 0.00 91.23 91.23 0 0 CBZ13 91.38 +0.17 91.29 91.38 91.29 0 10595 CBF14 91.55 +0.18 0.00 91.55 91.55 0 0 CBG14 91.72 +0.19 0.00 91.72 91.72 0 0 CBH14 91.89 +0.20 0.00 91.89 91.89 0 0 CBJ14 92.06 +0.21 0.00 92.06 92.06 0 0 CBK14 92.22 +0.21 0.00 92.22 92.22 0 0 CBM14 92.38 +0.21 0.00 92.38 92.38 0 0 CBN14 92.54 +0.22 0.00 92.54 92.54 0 0 CBQ14 92.70 +0.23 0.00 92.70 92.70 0 0 CBU14 92.86 +0.24 0.00 92.86 92.86 0 0 CBV14 93.02 +0.25 0.00 93.02 93.02 0 0 CBX14 93.17 +0.25 0.00 93.17 93.17 0 0 CBZ14 93.32 +0.25 0.00 93.32 93.32 0 3297 CBM15 94.34 +0.25 0.00 94.34 94.34 0 0 CBZ15 95.32 +0.25 0.00 95.32 95.32 0 847 CBM16 96.42 +0.25 0.00 96.42 96.42 0 0 CBZ16 97.52 +0.25 0.00 97.52 97.52 0 200 CBM17 98.58 +0.25 0.00 98.58 98.58 0 0 CBZ17 99.65 +0.25 0.00 99.65 99.65 0 0 Daily Volume and Open Interest 269246 716415     ICE WTI CRUDE OIL Symbol Last Change Open High Low Vol OI WIF10 77.47 -0.58 78.33 78.58 76.76 90952 133271 WIG10 78.30 -0.54 79.10 79.30 77.57 25258 32451 WIH10 79.11 -0.52 80.04 80.04 78.36 8619 25491 WIJ10 79.85 -0.51 80.53 80.67 79.24 2870 10984 WIK10 80.54 -0.48 81.20 81.35 79.91 1310 9944 WIM10 81.14 -0.45 81.69 81.93 80.47 4000 37985 WIN10 81.63 -0.41 80.97 81.63 80.97 872 21978 WIQ10 82.09 -0.38 0.00 82.09 82.09 595 8774 WIU10 82.52 -0.37 82.64 82.64 82.52 448 10476 WIV10 82.96 -0.37 0.00 82.96 82.96 1141 8556 WIX10 83.45 -0.36 0.00 83.45 83.45 550 7718 WIZ10 83.94 -0.36 84.20 84.20 83.31 6155 65246 WIF11 84.26 -0.35 0.00 84.26 84.26 197 11782 WIG11 84.55 -0.35 0.00 84.55 84.55 6 3472 WIH11 84.86 -0.33 0.00 84.86 84.86 14 3016 WIJ11 85.16 -0.29 0.00 85.16 85.16 39 1463 WIK11 85.42 -0.25 0.00 85.42 85.42 58 722 WIM11 85.65 -0.23 0.00 85.65 85.65 85 9193 WIN11 85.88 -0.21 0.00 85.88 85.88 0 618 WIQ11 86.10 -0.20 0.00 86.10 86.10 0 536 WIU11 86.32 -0.19 0.00 86.32 86.32 0 1042 WIV11 86.54 -0.18 0.00 86.54 86.54 0 925 WIX11 86.77 -0.17 0.00 86.77 86.77 0 410 WIZ11 87.00 -0.16 86.88 87.00 86.88 1121 26744 WIF12 87.16 -0.15 0.00 87.16 87.16 0 110 WIG12 87.32 -0.14 0.00 87.32 87.32 0 200 WIH12 87.48 -0.13 0.00 87.48 87.48 0 400 WIJ12 87.64 -0.11 0.00 87.64 87.64 0 100 WIK12 87.80 -0.09 0.00 87.80 87.80 0 100 WIM12 87.95 -0.08 0.00 87.95 87.95 25 1648 WIN12 88.10 -0.07 0.00 88.10 88.10 0 0 WIQ12 88.25 -0.06 0.00 88.25 88.25 0 0 WIU12 88.40 -0.05 0.00 88.40 88.40 0 500 WIV12 88.55 -0.04 0.00 88.55 88.55 0 0 WIX12 88.70 -0.03 0.00 88.70 88.70 0 100 WIZ12 88.85 -0.01 0.00 88.85 88.85 214 19059 WIF13 88.99 unch 0.00 88.99 88.99 0 300 WIG13 89.13 +0.01 0.00 89.13 89.13 0 0 WIH13 89.28 +0.02 0.00 89.28 89.28 0 0 WIJ13 89.43 +0.03 0.00 89.43 89.43 0 300 WIK13 89.58 +0.04 0.00 89.58 89.58 0 0 WIM13 89.73 +0.05 0.00 89.73 89.73 0 545 WIN13 89.88 +0.06 0.00 89.88 89.88 0 0 WIQ13 90.03 +0.06 0.00 90.03 90.03 0 0 WIU13 90.18 +0.06 0.00 90.18 90.18 0 0 WIV13 90.33 +0.06 0.00 90.33 90.33 0 0 WIX13 90.48 +0.06 0.00 90.48 90.48 0 0 WIZ13 90.63 +0.06 90.72 90.72 90.63 35 6080 WIF14 90.79 +0.06 0.00 90.79 90.79 0 0 WIG14 90.95 +0.06 0.00 90.95 90.95 0 0 WIH14 91.11 +0.06 0.00 91.11 91.11 0 0 WIJ14 91.27 +0.06 0.00 91.27 91.27 0 0 WIK14 91.43 +0.06 0.00 91.43 91.43 0 0 WIM14 91.59 +0.06 0.00 91.59 91.59 0 0 WIN14 91.75 +0.06 0.00 91.75 91.75 0 0 WIQ14 91.91 +0.06 0.00 91.91 91.91 0 0 WIU14 92.07 +0.06 0.00 92.07 92.07 0 0 WIV14 92.24 +0.06 0.00 92.24 92.24 0 0 WIX14 92.41 +0.06 0.00 92.41 92.41 0 0 WIZ14 92.58 +0.06 0.00 92.58 92.58 0 4342 WIM15 93.60 +0.06 0.00 93.60 93.60 0 0 WIZ15 94.63 +0.06 0.00 94.63 94.63 0 3870 WIM16 95.79 +0.06 0.00 95.79 95.79 0 0 WIZ16 96.96 +0.07 0.00 96.96 96.96 0 182 WIM17 98.14 +0.07 0.00 98.14 98.14 0 0 WIZ17 99.32 +0.07 0.00 99.32 99.32 0 0 Daily Volume and Open Interest 144566 470633     ICE GAS OIL Symbol Last Change Open High Low Vol OI LFZ09 609.25 -11.75 618.50 622.25 605.75 53602 99961 LFF10 621.75 -11.00 631.25 634.00 618.25 61728 130288 LFG10 631.25 -10.50 642.75 642.75 627.75 19340 51178 LFH10 639.00 -10.00 647.50 648.25 635.50 7119 32864 LFJ10 646.00 -9.50 654.00 656.75 643.00 3840 21397 LFK10 652.50 -9.50 663.25 663.25 649.75 2510 19889 LFM10 659.25 -9.00 666.50 669.50 655.25 7253 45067 LFN10 667.00 -8.50 673.75 676.75 664.50 870 16017 LFQ10 674.25 -8.50 680.00 680.00 671.75 1295 15853 LFU10 681.25 -8.00 687.75 687.75 679.25 1573 13739 LFV10 687.75 -7.75 693.00 693.00 685.75 1158 9048 LFX10 692.25 -7.50 698.25 701.75 691.00 693 7473 LFZ10 696.50 -7.50 702.25 706.25 692.00 4244 63149 LFF11 702.75 -7.00 0.00 702.75 702.75 467 6912 LFG11 708.25 -6.50 0.00 708.25 708.25 209 4588 LFH11 712.50 -6.75 0.00 712.50 712.50 0 4016 LFJ11 716.75 -6.75 0.00 716.75 716.75 0 1338 LFK11 720.50 -6.75 0.00 720.50 720.50 0 1320 LFM11 724.25 -6.75 0.00 724.25 724.25 200 6170 LFN11 728.75 -6.75 0.00 728.75 728.75 0 867 LFQ11 732.25 -6.50 0.00 732.25 732.25 0 516 LFU11 735.00 -6.25 0.00 735.00 735.00 0 914 LFV11 737.50 -6.25 0.00 737.50 737.50 0 345 LFX11 739.50 -6.50 0.00 739.50 739.50 0 350 LFZ11 741.50 -6.50 739.25 742.00 738.00 55 9055 LFF12 744.00 -6.50 0.00 744.00 744.00 0 100 LFG12 746.50 -6.50 0.00 746.50 746.50 0 0 LFH12 749.00 -6.50 0.00 749.00 749.00 0 205 LFJ12 751.25 -6.50 0.00 751.25 751.25 0 0 LFK12 753.50 -6.25 0.00 753.50 753.50 0 0 LFM12 755.50 -6.25 0.00 755.50 755.50 0 942 LFN12 757.50 -6.25 0.00 757.50 757.50 0 0 LFQ12 759.50 -6.25 0.00 759.50 759.50 0 0 LFU12 761.50 -6.00 0.00 761.50 761.50 0 90 LFV12 763.00 -6.00 0.00 763.00 763.00 0 0 LFZ12 766.00 -6.00 0.00 766.00 766.00 0 2916 LFH13 770.00 -6.00 0.00 770.00 770.00 0 0 LFM13 773.75 -6.00 0.00 773.75 773.75 0 50 LFU13 776.75 -6.00 0.00 776.75 776.75 0 0 LFZ13 778.75 -6.00 0.00 778.75 778.75 0 368 LFM14 781.25 -6.00 0.00 781.25 781.25 0 0 Daily Volume and Open Interest 166159 566988     ICE NATURAL GAS Symbol Last Change Open High Low Vol OI NFZ09 28.070 -0.100 28.650 28.650 27.400 7410 20200 NFF10 31.630 -0.090 31.900 32.000 31.100 3005 12200 NFG10 32.800 -0.050 32.200 33.000 32.200 240 10755 NFH10 32.030 -0.370 31.950 32.150 31.800 590 9140 NFJ10 30.760 -0.460 31.000 31.000 30.760 35 4865 NFK10 30.770 -0.360 0.000 30.770 30.770 0 3684 NFM10 30.750 -0.340 0.000 30.750 30.750 0 3655 NFN10 30.690 -0.300 0.000 30.690 30.690 0 3390 NFQ10 31.820 -0.410 0.000 31.820 31.820 0 3590 NFU10 32.150 -0.540 0.000 32.150 32.150 0 3575 NFV10 35.950 +0.100 0.000 35.950 35.950 0 4695 NFX10 43.370 +0.010 0.000 43.370 43.370 0 4695 NFZ10 48.330 -0.060 0.000 48.330 48.330 0 4695 NFF11 50.680 +0.040 0.000 50.680 50.680 0 4385 NFG11 49.580 +0.030 0.000 49.580 49.580 0 4685 NFH11 47.630 +0.050 0.000 47.630 47.630 0 4435 Daily Volume and Open Interest 11280 102645     ICE RBOB BLENDSTOCK Symbol Last Change Open High Low Vol OI LGZ09 1.9806 +0.0111 1.9505 1.9861 1.9505 20 83 LGF10 2.0014 +0.0041 2.0084 2.0084 2.0014 22 49 LGG10 2.0242 -0.0003 0.0000 2.0242 2.0242 0 0 LGH10 2.0480 -0.0030 0.0000 2.0480 2.0480 0 0 LGJ10 2.1654 -0.0057 0.0000 2.1654 2.1654 0 0 LGK10 2.1770 -0.0048 0.0000 2.1770 2.1770 0 0 LGM10 2.1860 -0.0043 0.0000 2.1860 2.1860 0 0 LGN10 2.1897 -0.0039 0.0000 2.1897 2.1897 0 0 LGQ10 2.1904 -0.0031 0.0000 2.1904 2.1904 0 0 LGU10 2.1839 -0.0053 0.0000 2.1839 2.1839 0 0 LGV10 2.0849 -0.0056 0.0000 2.0849 2.0849 0 0 LGX10 2.0794 -0.0066 0.0000 2.0794 2.0794 0 0 Daily Volume and Open Interest 42 132     ICE HEATING OIL Symbol Last Change Open High Low Vol OI LOZ09 1.9756 -0.0208 1.9627 1.9819 1.9626 58 1706 LOF10 2.0130 -0.0207 2.0003 2.0174 1.9998 380 1080 LOG10 2.0425 -0.0197 2.0439 2.0630 2.0405 40 121 LOH10 2.0657 -0.0189 0.0000 2.0657 2.0657 30 104 LOJ10 2.0765 -0.0189 0.0000 2.0765 2.0765 0 0 LOK10 2.0891 -0.0191 0.0000 2.0891 2.0891 0 0 LOM10 2.1016 -0.0196 0.0000 2.1016 2.1016 0 123 LON10 2.1175 -0.0199 0.0000 2.1175 2.1175 0 0 LOQ10 2.1363 -0.0201 0.0000 2.1363 2.1363 0 0 LOU10 2.1605 -0.0204 0.0000 2.1605 2.1605 0 0 LOV10 2.1875 -0.0196 0.0000 2.1875 2.1875 0 0 LOX10 2.2145 -0.0189 0.0000 2.2145 2.2145 0 0 LOZ10 2.2415 -0.0184 0.0000 2.2415 2.2415 0 96 LOF11 2.2650 -0.0179 0.0000 2.2650 2.2650 0 0 LOG11 2.2805 -0.0174 0.0000 2.2805 2.2805 0 0 LOH11 2.2825 -0.0164 0.0000 2.2825 2.2825 0 0 LOJ11 2.2700 -0.0159 0.0000 2.2700 2.2700 0 0 LOK11 2.2645 -0.0154 0.0000 2.2645 2.2645 0 0 LOM11 2.2645 -0.0144 0.0000 2.2645 2.2645 0 12 LON11 2.2745 -0.0144 0.0000 2.2745 2.2745 0 0 LOQ11 2.2915 -0.0144 0.0000 2.2915 2.2915 0 0 LOU11 2.3080 -0.0144 0.0000 2.3080 2.3080 0 0 LOV11 2.3250 -0.0144 0.0000 2.3250 2.3250 0 0 LOX11 2.3415 -0.0144 0.0000 2.3415 2.3415 0 0 LOZ11 2.3575 -0.0144 0.0000 2.3575 2.3575 0 0 LOF12 2.3725 -0.0144 0.0000 2.3725 2.3725 0 0 LOG12 2.3815 -0.0144 0.0000 2.3815 2.3815 0 0 LOH12 2.3780 -0.0144 0.0000 2.3780 2.3780 0 0 LOJ12 2.3645 -0.0144 0.0000 2.3645 2.3645 0 0 LOK12 2.3590 -0.0144 0.0000 2.3590 2.3590 0 0 LOM12 2.3590 -0.0144 0.0000 2.3590 2.3590 0 0 LON12 2.3770 -0.0144 0.0000 2.3770 2.3770 0 0 LOQ12 2.3995 -0.0144 0.0000 2.3995 2.3995 0 0 Daily Volume and Open Interest 508 3242     ICE MIDDLE EAST SOUR Symbol Last Change Open High Low Vol OI LMF10 77.36 -0.44 0.00 77.36 77.36 0 0 LMG10 77.49 -0.44 0.00 77.49 77.49 0 0 LMH10 77.66 -0.44 0.00 77.66 77.66 0 0 LMJ10 78.01 -0.44 0.00 78.01 78.01 0 0 LMK10 78.43 -0.44 0.00 78.43 78.43 0 0 LMM10 78.88 -0.44 0.00 78.88 78.88 0 0 LMN10 79.33 -0.44 0.00 79.33 79.33 0 0 LMQ10 79.78 -0.44 0.00 79.78 79.78 0 0 LMU10 80.21 -0.44 0.00 80.21 80.21 0 0 LMV10 80.62 -0.44 0.00 80.62 80.62 0 0 LMX10 81.03 -0.44 0.00 81.03 81.03 0 0 LMZ10 81.42 -0.44 0.00 81.42 81.42 0 0 LMF11 81.79 -0.44 0.00 81.79 81.79 0 0 LMG11 82.14 -0.44 0.00 82.14 82.14 0 0 LMH11 82.48 -0.44 0.00 82.48 82.48 0 0 LMJ11 82.77 -0.44 0.00 82.77 82.77 0 0 LMK11 82.99 -0.44 0.00 82.99 82.99 0 0 LMM11 83.21 -0.44 0.00 83.21 83.21 0 0 LMN11 83.43 -0.44 0.00 83.43 83.43 0 0 LMQ11 83.61 -0.44 0.00 83.61 83.61 0 0 LMU11 83.77 -0.44 0.00 83.77 83.77 0 0 LMV11 83.93 -0.44 0.00 83.93 83.93 0 0 LMX11 84.07 -0.44 0.00 84.07 84.07 0 0 LMZ11 84.21 -0.44 0.00 84.21 84.21 0 0 LMF12 84.35 -0.44 0.00 84.35 84.35 0 0 LMG12 84.49 -0.44 0.00 84.49 84.49 0 0 LMH12 84.63 -0.44 0.00 84.63 84.63 0 0 LMJ12 84.77 -0.44 0.00 84.77 84.77 0 0 LMK12 84.91 -0.44 0.00 84.91 84.91 0 0 LMM12 85.05 -0.44 0.00 85.05 85.05 0 0 LMN12 85.19 -0.44 0.00 85.19 85.19 0 0 LMQ12 85.33 -0.44 0.00 85.33 85.33 0 0 LMU12 85.47 -0.44 0.00 85.47 85.47 0 0 LMV12 85.61 -0.44 0.00 85.61 85.61 0 0 LMX12 85.75 -0.44 0.00 85.75 85.75 0 0 LMZ12 85.89 -0.44 0.00 85.89 85.89 0 0 LMF13 86.04 -0.44 0.00 86.04 86.04 0 0     ICE ROTTERDAM COAL Symbol Last Change Open High Low Vol OI LUX09 77.60 -0.05 0.00 77.60 77.60 0 2085 LUZ09 77.50 -0.90 0.00 77.50 77.50 0 1904 LUF10 78.00 -0.80 0.00 78.00 78.00 0 3085 LUG10 79.05 -0.70 0.00 79.05 79.05 0 2775 LUH10 79.65 -0.75 0.00 79.65 79.65 0 2687 LUJ10 81.55 -0.85 0.00 81.55 81.55 0 1945 LUK10 82.35 -0.60 0.00 82.35 82.35 0 1942 LUM10 83.15 -0.45 0.00 83.15 83.15 0 1945 LUN10 85.15 -0.80 0.00 85.15 85.15 0 2080 LUQ10 85.85 -0.65 0.00 85.85 85.85 0 2090 LUU10 86.60 -0.45 0.00 86.60 86.60 0 2090 LUV10 88.60 -0.75 0.00 88.60 88.60 0 2330 LUX10 89.40 -0.55 0.00 89.40 89.40 0 2320 LUZ10 90.25 -0.30 0.00 90.25 90.25 0 2305 LUF11 92.85 -0.60 0.00 92.85 92.85 0 1039 LUG11 93.70 -0.35 0.00 93.70 93.70 0 1040 LUH11 94.50 -0.15 0.00 94.50 94.50 0 1037 LUJ11 96.60 -0.55 0.00 96.60 96.60 0 943 LUK11 97.35 -0.35 0.00 97.35 97.35 0 960 LUM11 98.10 -0.20 0.00 98.10 98.10 0 960 LUN11 101.20 -0.35 0.00 101.20 101.20 0 975 LUQ11 101.40 -0.30 0.00 101.40 101.40 0 975 LUU11 101.60 -0.25 0.00 101.60 101.60 0 975 LUV11 103.10 -0.75 0.00 103.10 103.10 0 960 LUX11 103.30 -0.75 0.00 103.30 103.30 0 960 LUZ11 103.50 -0.70 0.00 103.50 103.50 0 960 LUF12 104.95 -0.55 0.00 104.95 104.95 0 585 LUG12 105.15 -0.55 0.00 105.15 105.15 0 585 LUH12 105.35 -0.50 0.00 105.35 105.35 0 585 LUJ12 105.75 -0.50 0.00 105.75 105.75 0 585 LUK12 105.95 -0.45 0.00 105.95 105.95 0 585 LUM12 106.15 -0.40 0.00 106.15 106.15 0 585 LUN12 106.55 -0.40 0.00 106.55 106.55 0 585 LUQ12 106.70 -0.35 0.00 106.70 106.70 0 585 LUU12 106.85 -0.30 0.00 106.85 106.85 0 585 LUV12 107.15 -0.40 0.00 107.15 107.15 0 585 LUX12 107.25 -0.40 0.00 107.25 107.25 0 585 LUZ12 107.40 -0.35 0.00 107.40 107.40 0 585 LUF13 110.50 unch 0.00 110.50 110.50 0 45 LUG13 110.65 +0.05 0.00 110.65 110.65 0 45 LUH13 110.80 +0.10 0.00 110.80 110.80 0 45 LUJ13 110.95 -0.25 0.00 110.95 110.95 0 45 LUK13 111.05 -0.25 0.00 111.05 111.05 0 45 LUM13 111.20 -0.20 0.00 111.20 111.20 0 45 LUN13 111.35 -0.55 0.00 111.35 111.35 0 45 LUQ13 111.35 -0.55 0.00 111.35 111.35 0 45 LUU13 111.35 -0.55 0.00 111.35 111.35 0 45 LUV13 111.35 -0.90 0.00 111.35 111.35 0 45 LUX13 111.35 -0.90 0.00 111.35 111.35 0 45 LUZ13 111.35 -0.90 0.00 111.35 111.35 0 45 LUF14 114.25 -0.30 0.00 114.25 114.25 0 20 LUG14 114.25 -0.30 0.00 114.25 114.25 0 20 LUH14 114.25 -0.30 0.00 114.25 114.25 0 20 LUJ14 114.25 -0.55 0.00 114.25 114.25 0 20 LUK14 114.25 -0.55 0.00 114.25 114.25 0 20 LUM14 114.25 -0.55 0.00 114.25 114.25 0 20 LUN14 114.25 -0.80 0.00 114.25 114.25 0 20 LUQ14 114.25 -0.80 0.00 114.25 114.25 0 20 LUU14 114.25 -0.80 0.00 114.25 114.25 0 20 LUV14 114.25 -1.05 0.00 114.25 114.25 0 20 LUX14 114.25 -1.05 0.00 114.25 114.25 0 20 LUZ14 114.25 -1.05 0.00 114.25 114.25 0 20 Daily Volume and Open Interest 0 51169     ICE RICHARD BAY COAL Symbol Last Change Open High Low Vol OI LVX09 67.05 -0.10 0.00 67.05 67.05 0 1365 LVZ09 67.60 -0.85 0.00 67.60 67.60 0 1431 LVF10 70.10 -0.90 0.00 70.10 70.10 0 1665 LVG10 71.50 -0.65 0.00 71.50 71.50 0 1455 LVH10 72.05 -0.70 0.00 72.05 72.05 0 1455 LVJ10 73.45 -0.70 0.00 73.45 73.45 0 1135 LVK10 74.20 -0.45 0.00 74.20 74.20 0 1125 LVM10 74.90 -0.35 0.00 74.90 74.90 0 1135 LVN10 76.60 -0.70 0.00 76.60 76.60 0 1170 LVQ10 77.25 -0.55 0.00 77.25 77.25 0 1170 LVU10 77.95 -0.35 0.00 77.95 77.95 0 1170 LVV10 79.85 -0.85 0.00 79.85 79.85 0 1225 LVX10 80.60 -0.65 0.00 80.60 80.60 0 1225 LVZ10 81.40 -0.45 0.00 81.40 81.40 0 1225 LVF11 83.60 -0.50 0.00 83.60 83.60 0 580 LVG11 84.40 -0.35 0.00 84.40 84.40 0 580 LVH11 85.20 -0.10 0.00 85.20 85.20 0 580 LVJ11 87.15 -0.55 0.00 87.15 87.15 0 580 LVK11 87.90 -0.35 0.00 87.90 87.90 0 580 LVM11 88.60 -0.25 0.00 88.60 88.60 0 580 LVN11 91.50 -0.45 0.00 91.50 91.50 0 580 LVQ11 91.70 -0.40 0.00 91.70 91.70 0 580 LVU11 91.90 -0.40 0.00 91.90 91.90 0 580 LVV11 93.35 -0.95 0.00 93.35 93.35 0 575 LVX11 93.60 -0.85 0.00 93.60 93.60 0 575 LVZ11 93.80 -0.80 0.00 93.80 93.80 0 575 LVF12 95.20 -0.60 0.00 95.20 95.20 0 325 LVG12 95.40 -0.55 0.00 95.40 95.40 0 325 LVH12 95.60 -0.50 0.00 95.60 95.60 0 325 LVJ12 96.00 -0.50 0.00 96.00 96.00 0 325 LVK12 96.20 -0.45 0.00 96.20 96.20 0 325 LVM12 96.40 -0.40 0.00 96.40 96.40 0 325 LVN12 96.75 -0.45 0.00 96.75 96.75 0 325 LVQ12 96.90 -0.40 0.00 96.90 96.90 0 325 LVU12 97.00 -0.40 0.00 97.00 97.00 0 325 LVV12 97.30 -0.45 0.00 97.30 97.30 0 325 LVX12 97.45 -0.40 0.00 97.45 97.45 0 325 LVZ12 97.55 -0.40 0.00 97.55 97.55 0 325 LVF13 100.35 unch 0.00 100.35 100.35 0 55 LVG13 100.50 +0.05 0.00 100.50 100.50 0 55 LVH13 100.60 +0.05 0.00 100.60 100.60 0 55 LVJ13 100.70 -0.30 0.00 100.70 100.70 0 55 LVK13 100.85 -0.25 0.00 100.85 100.85 0 55 LVM13 100.95 -0.25 0.00 100.95 100.95 0 55 LVN13 101.10 -0.60 0.00 101.10 101.10 0 55 LVQ13 101.10 -0.60 0.00 101.10 101.10 0 55 LVU13 101.10 -0.60 0.00 101.10 101.10 0 55 LVV13 101.10 -0.95 0.00 101.10 101.10 0 55 LVX13 101.10 -0.95 0.00 101.10 101.10 0 55 LVZ13 101.10 -0.95 0.00 101.10 101.10 0 55 LVF14 103.90 -0.35 0.00 103.90 103.90 0 0 LVG14 103.90 -0.35 0.00 103.90 103.90 0 0 LVH14 103.90 -0.35 0.00 103.90 103.90 0 0 LVJ14 103.90 -0.60 0.00 103.90 103.90 0 0 LVK14 103.90 -0.60 0.00 103.90 103.90 0 0 LVM14 103.90 -0.60 0.00 103.90 103.90 0 0 LVN14 103.90 -0.85 0.00 103.90 103.90 0 0 LVQ14 103.90 -0.85 0.00 103.90 103.90 0 0 LVU14 103.90 -0.85 0.00 103.90 103.90 0 0 LVV14 103.90 -1.10 0.00 103.90 103.90 0 0 LVX14 103.90 -1.10 0.00 103.90 103.90 0 0 LVZ14 103.90 -1.10 0.00 103.90 103.90 0 0 Daily Volume and Open Interest 0 29456     ICE NEWCASTLE COAL Symbol Last Change Open High Low Vol OI LQX09 80.40 +0.30 0.00 80.40 80.40 0 715 LQZ09 82.40 -0.05 0.00 82.40 82.40 0 695 LQF10 82.70 unch 0.00 82.70 82.70 0 705 LQG10 82.50 -0.25 0.00 82.50 82.50 0 705 LQH10 82.45 -0.30 0.00 82.45 82.45 0 705 LQJ10 82.20 -0.25 0.00 82.20 82.20 0 645 LQK10 82.15 -0.25 0.00 82.15 82.15 0 645 LQM10 82.35 -0.20 0.00 82.35 82.35 0 645 LQN10 83.20 -0.55 0.00 83.20 83.20 0 550 LQQ10 83.35 -0.50 0.00 83.35 83.35 0 550 LQU10 83.60 -0.40 0.00 83.60 83.60 0 550 LQV10 85.05 -0.65 0.00 85.05 85.05 0 535 LQX10 85.25 -0.60 0.00 85.25 85.25 0 535 LQZ10 85.60 -0.40 0.00 85.60 85.60 0 535 LQF11 87.45 -0.85 0.00 87.45 87.45 0 185 LQG11 88.20 -0.50 0.00 88.20 88.20 0 185 LQH11 88.90 -0.25 0.00 88.90 88.90 0 185 LQJ11 90.95 -0.50 0.00 90.95 90.95 0 205 LQK11 91.60 -0.20 0.00 91.60 91.60 0 205 LQM11 92.30 +0.10 0.00 92.30 92.30 0 205 LQN11 94.85 -0.25 0.00 94.85 94.85 0 205 LQQ11 94.95 -0.25 0.00 94.95 94.95 0 205 LQU11 95.05 -0.20 0.00 95.05 95.05 0 205 LQV11 97.10 -0.70 0.00 97.10 97.10 0 205 LQX11 97.25 -0.60 0.00 97.25 97.25 0 205 LQZ11 97.45 -0.45 0.00 97.45 97.45 0 205 LQF12 97.10 -0.60 0.00 97.10 97.10 0 215 LQG12 97.20 -0.55 0.00 97.20 97.20 0 215 LQH12 97.30 -0.50 0.00 97.30 97.30 0 215 LQJ12 97.60 -0.40 0.00 97.60 97.60 0 215 LQK12 97.70 -0.35 0.00 97.70 97.70 0 215 LQM12 97.80 -0.30 0.00 97.80 97.80 0 215 LQN12 98.05 -0.25 0.00 98.05 98.05 0 215 LQQ12 98.10 -0.20 0.00 98.10 98.10 0 215 LQU12 98.10 -0.20 0.00 98.10 98.10 0 215 LQV12 98.25 -0.15 0.00 98.25 98.25 0 215 LQX12 98.25 -0.15 0.00 98.25 98.25 0 215 LQZ12 98.25 -0.15 0.00 98.25 98.25 0 215 LQF13 99.80 -0.30 0.00 99.80 99.80 0 0 LQG13 99.80 -0.30 0.00 99.80 99.80 0 0 LQH13 99.80 -0.30 0.00 99.80 99.80 0 0 LQJ13 99.80 -0.50 0.00 99.80 99.80 0 0 LQK13 99.80 -0.50 0.00 99.80 99.80 0 0 LQM13 99.80 -0.50 0.00 99.80 99.80 0 0 LQN13 99.80 -0.75 0.00 99.80 99.80 0 0 LQQ13 99.80 -0.75 0.00 99.80 99.80 0 0 LQU13 99.80 -0.75 0.00 99.80 99.80 0 0 LQV13 99.80 -0.95 0.00 99.80 99.80 0 0 LQX13 99.80 -0.95 0.00 99.80 99.80 0 0 LQZ13 99.80 -0.95 0.00 99.80 99.80 0 0 LQF14 104.70 +0.80 0.00 104.70 104.70 0 40 LQG14 104.70 +0.80 0.00 104.70 104.70 0 40 LQH14 104.70 +0.80 0.00 104.70 104.70 0 40 LQJ14 104.70 +0.80 0.00 104.70 104.70 0 40 LQK14 104.70 +0.80 0.00 104.70 104.70 0 40 LQM14 104.70 +0.80 0.00 104.70 104.70 0 40 LQN14 104.70 +0.80 0.00 104.70 104.70 0 40 LQQ14 104.70 +0.80 0.00 104.70 104.70 0 40 LQU14 104.70 +0.80 0.00 104.70 104.70 0 40 LQV14 104.70 +0.80 0.00 104.70 104.70 0 40 LQX14 104.70 +0.80 0.00 104.70 104.70 0 40 LQZ14 104.70 +0.80 0.00 104.70 104.70 0 40 Daily Volume and Open Interest 0 14175     ICE ECX EUA FUTURES Symbol Last Change Open High Low Vol OI CKZ09 13.07 -0.32 13.39 13.45 12.98 5729 160372 CKH10 13.26 -0.33 0.00 13.26 13.26 0 856 CKM10 13.26 -0.33 0.00 13.26 13.26 0 0 CKU10 13.26 -0.33 0.00 13.26 13.26 0 0 CKZ10 13.26 -0.33 13.55 13.62 13.18 4204 93099 CKH11 13.77 -0.32 0.00 13.77 13.77 0 0 CKM11 13.77 -0.32 0.00 13.77 13.77 0 0 CKU11 13.77 -0.32 0.00 13.77 13.77 0 0 CKZ11 13.77 -0.32 13.96 13.97 13.70 746 29526 CKH12 14.46 -0.32 0.00 14.46 14.46 0 0 CKM12 14.46 -0.32 0.00 14.46 14.46 0 0 CKU12 14.46 -0.32 0.00 14.46 14.46 0 0 CKZ12 14.46 -0.32 14.80 14.80 14.40 759 101231 CKH13 15.66 -0.33 0.00 15.66 15.66 0 0 CKZ13 15.66 -0.33 0.00 15.66 15.66 0 5720 CKZ14 16.80 -0.38 0.00 16.80 16.80 0 0 Daily Volume and Open Interest 11438 390804     ICE ECX CER Symbol Last Change Open High Low Vol OI CQZ09 12.21 -0.14 12.30 12.39 12.18 82 25161 CQH10 11.87 -0.13 0.00 11.87 11.87 0 813 CQM10 11.87 -0.13 0.00 11.87 11.87 0 160 CQU10 11.87 -0.13 0.00 11.87 11.87 0 320 CQZ10 11.87 -0.13 11.93 11.93 11.84 157 36765 CQH11 11.86 -0.12 0.00 11.86 11.86 0 323 CQM11 11.86 -0.12 0.00 11.86 11.86 0 160 CQU11 11.86 -0.12 0.00 11.86 11.86 0 320 CQZ11 11.86 -0.12 11.89 11.89 11.86 42 27060 CQH12 12.17 -0.13 0.00 12.17 12.17 0 320 CQM12 12.17 -0.13 0.00 12.17 12.17 0 160 CQU12 12.17 -0.13 0.00 12.17 12.17 0 320 CQZ12 12.17 -0.13 12.41 12.41 12.17 170 49160 CQH13 12.17 -0.13 0.00 12.17 12.17 0 350 Daily Volume and Open Interest 451 141393 Back to Top    Barchart Marketplace  »» Barchart.com © Copyright 2009, Barchart.com User agreement applies. Data provided by ddfplus and subject to terms of use and privacy policy. |  Webmaster Tools  |  Advertising  |  Suggestions Box  |  About Barchart.com  |  Support  | Press Ctrl+P to print this page   Data and information is provided for informational purposes only, and is not intended for trading purposes. Neither Barchart.com Inc. nor its data provider (ddfplus) shall be liable for any errors or delays in the content, or for any actions taken in reliance thereon. By accessing the Barchart.com Inc. web site, a user agrees not to redistribute the information found therein. Press Ctrl+D to bookmark this page - Set www2.barchart.com as your Home Page All Equities and Futures data is delayed according to exchange rules. NYSE, AMEX and Nasdaq 15 minutes. Futures exchanges 10 minutes.