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 IOM-HP - Daily Futures - Friday, 20 November FlipCharts   HPI COMPOSITE INDEX Symbol Last Change Open High Low Vol OI J0X09 158.00 unch 0.00 158.00 158.00 0 6 J0G10 155.00 unch 0.00 155.00 155.00 0 1 J0K10 159.00 unch 0.00 159.00 159.00 0 1 J0Q10 159.00 unch 0.00 159.00 159.00 0 0 J0X10 160.00 unch 0.00 160.00 160.00 0 3 J0G11 158.00 unch 0.00 158.00 158.00 0 0 J0K11 148.40 unch 0.00 148.40 148.40 0 0 J0X11 149.20 unch 0.00 149.20 149.20 0 2 J0K12 152.00 unch 0.00 152.00 152.00 0 0 J0X12 152.00 unch 0.00 152.00 152.00 0 0 J0X13 160.00 unch 0.00 160.00 160.00 0 0 Daily Volume and Open Interest 0 13     HPI BOSTON Symbol Last Change Open High Low Vol OI I0X09 156.20 unch 156.20 156.20 156.20 0 0 I0G10 156.00 unch 156.00 156.00 156.00 0 0 I0K10 154.00 unch 154.00 154.00 154.00 0 0 I0Q10 148.00 unch 0.00 148.00 148.00 0 0 I0X10 143.80 unch 0.00 143.80 143.80 0 0 I0G11 143.80 unch 0.00 143.80 143.80 0 0 I0K11 143.80 unch 0.00 143.80 143.80 0 0 I0X11 148.40 unch 0.00 148.40 148.40 0 0 I0K12 146.00 unch 0.00 146.00 146.00 0 0 I0X12 144.40 unch 0.00 144.40 144.40 0 3 I0X13 146.00 unch 0.00 146.00 146.00 0 0 Daily Volume and Open Interest 0 3     HPI CHICAGO Symbol Last Change Open High Low Vol OI I1X09 131.00 unch 0.00 131.00 131.00 0 4 I1G10 131.20 unch 0.00 131.20 131.20 0 9 I1K10 130.00 unch 0.00 130.00 130.00 0 0 I1Q10 125.40 unch 0.00 125.40 125.40 0 0 I1X10 128.00 unch 0.00 128.00 128.00 0 0 I1G11 123.00 unch 0.00 123.00 123.00 0 0 I1K11 121.40 unch 0.00 121.40 121.40 0 0 I1X11 127.00 unch 0.00 127.00 127.00 0 0 I1K12 130.00 unch 0.00 130.00 130.00 0 0 I1X12 130.00 unch 0.00 130.00 130.00 0 0 I1X13 133.00 unch 0.00 133.00 133.00 0 0 Daily Volume and Open Interest 0 13     HPI DENVER Symbol Last Change Open High Low Vol OI I2X09 130.00 unch 0.00 130.00 130.00 0 1 I2G10 113.80 unch 0.00 113.80 113.80 0 0 I2K10 112.80 unch 0.00 112.80 112.80 0 0 I2Q10 115.00 unch 0.00 115.00 115.00 0 0 I2X10 129.20 unch 0.00 129.20 129.20 0 5 I2G11 122.60 unch 0.00 122.60 122.60 0 0 I2K11 113.00 unch 0.00 113.00 113.00 0 0 I2X11 120.00 unch 0.00 120.00 120.00 0 21 I2K12 116.00 unch 0.00 116.00 116.00 0 0 I2X12 118.80 unch 0.00 118.80 118.80 0 1 I2X13 116.00 unch 0.00 116.00 116.00 0 0 Daily Volume and Open Interest 0 28     HPI LAS VEGAS Symbol Last Change Open High Low Vol OI I3X09 106.00 unch 0.00 106.00 106.00 0 3 I3G10 117.00 unch 0.00 117.00 117.00 0 0 I3K10 122.00 unch 0.00 122.00 122.00 0 0 I3Q10 126.00 unch 0.00 126.00 126.00 0 0 I3X10 112.00 unch 0.00 112.00 112.00 0 2 I3G11 112.00 unch 0.00 112.00 112.00 0 0 I3K11 118.00 unch 0.00 118.00 118.00 0 1 I3X11 126.00 unch 0.00 126.00 126.00 0 2 I3K12 116.00 unch 0.00 116.00 116.00 0 0 I3X12 116.00 unch 0.00 116.00 116.00 0 14 I3X13 127.00 unch 0.00 127.00 127.00 0 0 Daily Volume and Open Interest 0 22     HPI LOS ANGELES Symbol Last Change Open High Low Vol OI I4X09 169.20 unch 0.00 169.20 169.20 0 3 I4G10 152.00 unch 0.00 152.00 152.00 0 0 I4K10 149.00 unch 0.00 149.00 149.00 0 0 I4Q10 151.00 unch 0.00 151.00 151.00 0 0 I4X10 167.00 unch 0.00 167.00 167.00 0 17 I4G11 163.00 unch 0.00 163.00 163.00 0 0 I4K11 152.00 unch 0.00 152.00 152.00 0 0 I4X11 154.00 unch 0.00 154.00 154.00 0 0 I4K12 152.00 unch 0.00 152.00 152.00 0 0 I4X12 154.00 unch 0.00 154.00 154.00 0 2 I4X13 156.60 unch 0.00 156.60 156.60 0 0 Daily Volume and Open Interest 0 22     HPI MIAMI Symbol Last Change Open High Low Vol OI I5X09 149.40 unch 0.00 149.40 149.40 0 12 I5G10 150.00 unch 0.00 150.00 150.00 0 0 I5K10 149.00 unch 0.00 149.00 149.00 0 6 I5Q10 154.00 unch 0.00 154.00 154.00 0 0 I5X10 149.00 unch 0.00 149.00 149.00 0 3 I5G11 145.00 unch 0.00 145.00 145.00 0 0 I5K11 157.80 unch 0.00 157.80 157.80 0 0 I5X11 153.00 unch 0.00 153.00 153.00 0 0 I5K12 154.00 unch 0.00 154.00 154.00 0 0 I5X12 154.00 unch 0.00 154.00 154.00 0 0 I5X13 158.00 unch 0.00 158.00 158.00 0 0 Daily Volume and Open Interest 0 21     HPI NEW YORK Symbol Last Change Open High Low Vol OI I6X09 175.60 unch 0.00 175.60 175.60 0 26 I6G10 175.00 unch 0.00 175.00 175.00 0 1 I6K10 175.00 unch 0.00 175.00 175.00 0 4 I6Q10 174.00 unch 0.00 174.00 174.00 0 0 I6X10 174.00 unch 0.00 174.00 174.00 0 3 I6G11 162.00 unch 0.00 162.00 162.00 0 0 I6K11 154.00 unch 0.00 154.00 154.00 0 0 I6X11 155.40 unch 0.00 155.40 155.40 0 0 I6K12 150.00 unch 0.00 150.00 150.00 0 0 I6X12 168.20 unch 0.00 168.20 168.20 0 2 I6X13 163.00 unch 0.00 163.00 163.00 0 0 Daily Volume and Open Interest 0 36     HPI SAN DIEGO Symbol Last Change Open High Low Vol OI I7X09 154.00 unch 0.00 154.00 154.00 0 0 I7G10 155.00 unch 0.00 155.00 155.00 0 0 I7K10 151.00 unch 0.00 151.00 151.00 0 0 I7Q10 145.00 unch 0.00 145.00 145.00 0 0 I7X10 152.00 unch 0.00 152.00 152.00 0 0 I7G11 143.00 unch 0.00 143.00 143.00 0 0 I7K11 141.80 unch 0.00 141.80 141.80 0 0 I7X11 145.40 unch 0.00 145.40 145.40 0 0 I7K12 144.00 unch 0.00 144.00 144.00 0 0 I7X12 171.80 unch 0.00 171.80 171.80 0 5 I7X13 146.00 unch 0.00 146.00 146.00 0 0 Daily Volume and Open Interest 0 5     HPI SAN FRANCISCO Symbol Last Change Open High Low Vol OI I8X09 133.00 unch 0.00 133.00 133.00 0 3 I8G10 134.00 unch 0.00 134.00 134.00 0 1 I8K10 129.00 unch 0.00 129.00 129.00 0 0 I8Q10 118.00 unch 0.00 118.00 118.00 0 0 I8X10 128.00 unch 0.00 128.00 128.00 0 1 I8G11 122.60 unch 0.00 122.60 122.60 0 0 I8K11 128.80 unch 0.00 128.80 128.80 0 0 I8X11 129.80 unch 0.00 129.80 129.80 0 0 I8K12 114.80 unch 0.00 114.80 114.80 0 0 I8X12 117.00 unch 0.00 117.00 117.00 0 6 I8X13 131.80 unch 0.00 131.80 131.80 0 0 Daily Volume and Open Interest 0 11     HPI WASHINGTON DC Symbol Last Change Open High Low Vol OI I9X09 178.00 unch 0.00 178.00 178.00 0 3 I9G10 162.00 unch 0.00 162.00 162.00 0 0 I9K10 163.00 unch 0.00 163.00 163.00 0 0 I9Q10 167.00 unch 0.00 167.00 167.00 0 0 I9X10 179.00 unch 0.00 179.00 179.00 0 0 I9G11 177.00 unch 0.00 177.00 177.00 0 0 I9K11 165.00 unch 0.00 165.00 165.00 0 0 I9X11 177.00 unch 0.00 177.00 177.00 0 0 I9K12 163.40 unch 0.00 163.40 163.40 0 0 I9X12 163.40 unch 0.00 163.40 163.40 0 0 I9X13 165.00 unch 0.00 165.00 165.00 0 0 Daily Volume and Open Interest 0 3 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.