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 NYM-ELEC - Daily Futures - Friday, 20 November FlipCharts   CRUDE OIL (E) Symbol Last Change Open High Low Vol OI WSF10 77.47 -0.58 0.00 77.47 77.47 350 5125 WSG10 78.30 -0.54 0.00 78.30 78.30 450 783 WSH10 79.11 -0.52 0.00 79.11 79.11 216 6027 WSJ10 79.85 -0.51 0.00 79.85 79.85 20 1168 WSK10 80.54 -0.48 0.00 80.54 80.54 20 331 WSM10 81.14 -0.45 0.00 81.14 81.14 0 11829 WSN10 81.63 -0.41 0.00 81.63 81.63 0 1231 WSQ10 82.09 -0.38 0.00 82.09 82.09 0 1336 WSU10 82.52 -0.37 0.00 82.52 82.52 0 1648 WSV10 82.96 -0.37 0.00 82.96 82.96 0 290 WSX10 83.45 -0.36 0.00 83.45 83.45 15 55 WSZ10 83.94 -0.36 0.00 83.94 83.94 510 36632 WSF11 84.26 -0.35 0.00 84.26 84.26 0 45 WSG11 84.55 -0.35 0.00 84.55 84.55 0 45 WSH11 84.86 -0.33 0.00 84.86 84.86 0 45 WSJ11 85.16 -0.29 0.00 85.16 85.16 0 304 WSK11 85.42 -0.25 0.00 85.42 85.42 0 45 WSM11 85.65 -0.23 0.00 85.65 85.65 0 10920 WSN11 85.88 -0.21 0.00 85.88 85.88 0 45 WSQ11 86.10 -0.20 0.00 86.10 86.10 0 52 WSU11 86.32 -0.19 0.00 86.32 86.32 0 45 WSV11 86.54 -0.18 0.00 86.54 86.54 0 45 WSX11 86.77 -0.17 0.00 86.77 86.77 0 45 WSZ11 87.00 -0.16 0.00 87.00 87.00 0 17300 WSF12 87.16 -0.15 0.00 87.16 87.16 0 45 WSG12 87.32 -0.14 0.00 87.32 87.32 0 45 WSH12 87.48 -0.13 0.00 87.48 87.48 0 45 WSJ12 87.64 -0.11 0.00 87.64 87.64 0 54 WSK12 87.80 -0.09 0.00 87.80 87.80 0 45 WSM12 87.95 -0.08 0.00 87.95 87.95 0 370 WSN12 88.10 -0.07 0.00 88.10 88.10 0 45 WSQ12 88.25 -0.06 0.00 88.25 88.25 0 45 WSU12 88.40 -0.05 0.00 88.40 88.40 0 45 WSV12 88.55 -0.04 0.00 88.55 88.55 0 45 WSX12 88.70 -0.03 0.00 88.70 88.70 0 45 WSZ12 88.85 -0.01 0.00 88.85 88.85 0 20650 WSF13 88.99 unch 0.00 88.99 88.99 0 45 WSG13 89.13 +0.01 0.00 89.13 89.13 0 45 WSH13 89.28 +0.02 0.00 89.28 89.28 0 45 WSJ13 89.43 +0.03 0.00 89.43 89.43 0 45 WSK13 89.58 +0.04 0.00 89.58 89.58 0 45 WSM13 89.73 +0.05 0.00 89.73 89.73 0 45 WSN13 89.88 +0.06 0.00 89.88 89.88 0 45 WSQ13 90.03 +0.06 0.00 90.03 90.03 0 45 WSU13 90.18 +0.06 0.00 90.18 90.18 0 45 WSV13 90.33 +0.06 0.00 90.33 90.33 0 45 WSX13 90.48 +0.06 0.00 90.48 90.48 0 45 WSZ13 90.63 +0.06 0.00 90.63 90.63 0 3224 WSF14 90.79 +0.06 0.00 90.79 90.79 0 45 WSG14 90.95 +0.06 0.00 90.95 90.95 0 45 WSH14 91.11 +0.06 0.00 91.11 91.11 0 500 WSJ14 91.27 +0.06 0.00 91.27 91.27 0 45 WSK14 91.43 +0.06 0.00 91.43 91.43 0 45 WSM14 91.59 +0.06 0.00 91.59 91.59 0 45 WSN14 91.75 +0.06 0.00 91.75 91.75 0 45 WSQ14 91.91 +0.06 0.00 91.91 91.91 0 45 WSU14 92.07 +0.06 0.00 92.07 92.07 0 45 WSV14 92.24 +0.06 0.00 92.24 92.24 0 45 WSX14 92.41 +0.06 0.00 92.41 92.41 0 45 WSZ14 92.58 +0.06 0.00 92.58 92.58 0 2112 WSF15 92.58 +0.06 0.00 92.58 92.58 0 45 WSG15 92.58 +0.06 0.00 92.58 92.58 0 45 WSH15 92.58 +0.06 0.00 92.58 92.58 0 45 WSJ15 92.58 +0.06 0.00 92.58 92.58 0 45 WSK15 92.58 +0.06 0.00 92.58 92.58 0 45 WSM15 93.60 +0.06 0.00 93.60 93.60 0 45 WSN15 93.60 +0.06 0.00 93.60 93.60 0 45 WSQ15 93.60 +0.06 0.00 93.60 93.60 0 45 WSU15 93.60 +0.06 0.00 93.60 93.60 0 45 WSV15 93.60 +0.06 0.00 93.60 93.60 0 45 WSX15 93.60 +0.06 0.00 93.60 93.60 0 45 WSZ15 94.63 +0.06 0.00 94.63 94.63 0 4252 WSF16 94.63 +0.06 0.00 94.63 94.63 0 0 WSG16 94.63 +0.06 0.00 94.63 94.63 0 0 WSH16 94.63 +0.06 0.00 94.63 94.63 0 0 WSJ16 94.63 +0.06 0.00 94.63 94.63 0 0 WSK16 94.63 +0.06 0.00 94.63 94.63 0 0 WSM16 95.79 +0.06 0.00 95.79 95.79 0 0 WSN16 95.79 +0.06 0.00 95.79 95.79 0 0 WSQ16 95.79 +0.06 0.00 95.79 95.79 0 0 WSU16 95.79 +0.06 0.00 95.79 95.79 0 0 WSV16 95.79 +0.06 0.00 95.79 95.79 0 0 WSX16 95.79 +0.06 0.00 95.79 95.79 0 0 WSZ16 96.96 +0.07 0.00 96.96 96.96 0 2257 WSF17 96.96 +0.07 0.00 96.96 96.96 0 0 WSG17 96.96 +0.07 0.00 96.96 96.96 0 0 WSH17 96.96 +0.07 0.00 96.96 96.96 0 0 WSJ17 96.96 +0.07 0.00 96.96 96.96 0 0 WSK17 96.96 +0.07 0.00 96.96 96.96 0 0 WSM17 98.14 +0.07 0.00 98.14 98.14 0 0 WSN17 98.14 +0.07 0.00 98.14 98.14 0 0 WSQ17 98.14 +0.07 0.00 98.14 98.14 0 0 WSU17 98.14 +0.07 0.00 98.14 98.14 0 0 WSV17 98.14 +0.07 0.00 98.14 98.14 0 0 WSX17 98.14 +0.07 0.00 98.14 98.14 0 0 WSZ17 99.32 +0.07 0.00 99.32 99.32 0 250 Daily Volume and Open Interest 1581 130906     CRUDE OIL BRENT (E) Symbol Last Change Open High Low Vol OI QAF10 77.20 -0.44 0.00 77.20 76.71 6 27 QAG10 77.99 -0.47 0.00 77.99 77.58 0 0 QAH10 78.77 -0.48 0.00 78.77 78.77 0 0 QAJ10 79.50 -0.46 0.00 79.50 79.50 0 0 QAK10 80.20 -0.44 0.00 80.20 80.20 0 0 QAM10 80.88 -0.42 0.00 80.88 80.88 0 0 QAN10 81.49 -0.39 0.00 81.49 81.49 0 0 QAQ10 82.06 -0.37 0.00 82.06 82.06 0 0 QAU10 82.60 -0.35 0.00 82.60 82.60 0 0 QAV10 83.11 -0.34 0.00 83.11 83.11 0 0 QAX10 83.57 -0.33 0.00 83.57 83.57 0 0 QAZ10 84.03 -0.32 0.00 84.03 84.03 0 541 QAF11 84.49 -0.31 0.00 84.49 84.49 0 0 QAG11 84.91 -0.33 0.00 84.91 84.91 0 0 QAH11 85.29 -0.31 0.00 85.29 85.29 0 0 QAJ11 85.65 -0.28 0.00 85.65 85.65 0 0 QAK11 85.94 -0.25 0.00 85.94 85.94 0 0 QAM11 86.21 -0.24 0.00 86.21 86.21 0 120 QAN11 86.45 -0.23 0.00 86.45 86.45 0 0 QAQ11 86.69 -0.21 0.00 86.69 86.69 0 0 QAU11 86.93 -0.19 0.00 86.93 86.93 0 0 QAV11 87.16 -0.18 0.00 87.16 87.16 0 0 QAX11 87.38 -0.17 0.00 87.38 87.38 0 0 QAZ11 87.59 -0.17 0.00 87.59 87.59 0 159 QAF12 87.77 -0.15 0.00 87.77 87.77 0 0 QAG12 87.95 -0.13 0.00 87.95 87.95 0 0 QAH12 88.12 -0.11 0.00 88.12 88.12 0 120 QAJ12 88.28 -0.10 0.00 88.28 88.28 0 0 QAK12 88.44 -0.09 0.00 88.44 88.44 0 0 QAM12 88.60 -0.08 0.00 88.60 88.60 0 0 QAN12 88.76 -0.07 0.00 88.76 88.76 0 0 QAQ12 88.92 -0.06 0.00 88.92 88.92 0 0 QAU12 89.08 -0.05 0.00 89.08 89.08 0 0 QAV12 89.26 -0.01 0.00 89.26 89.26 0 0 QAX12 89.42 +0.01 0.00 89.42 89.42 0 0 QAZ12 89.58 +0.03 0.00 89.58 89.58 0 0 QAF13 89.74 +0.04 0.00 89.74 89.74 0 0 QAG13 89.90 +0.05 0.00 89.90 89.90 0 0 QAH13 90.06 +0.07 0.00 90.06 90.06 0 0 QAJ13 90.21 +0.08 0.00 90.21 90.21 0 0 QAK13 90.36 +0.09 0.00 90.36 90.36 0 0 QAM13 90.51 +0.10 0.00 90.51 90.51 0 0 QAN13 90.66 +0.11 0.00 90.66 90.66 0 0 QAQ13 90.81 +0.12 0.00 90.81 90.81 0 0 QAU13 90.95 +0.13 0.00 90.95 90.95 0 0 QAV13 91.09 +0.14 0.00 91.09 91.09 0 0 QAX13 91.23 +0.15 0.00 91.23 91.23 0 0 QAZ13 91.38 +0.17 0.00 91.38 91.38 0 0 QAF14 91.55 +0.18 0.00 91.55 91.55 0 0 QAG14 91.72 +0.19 0.00 91.72 91.72 0 0 QAH14 91.89 +0.20 0.00 91.89 91.89 0 0 QAJ14 92.06 +0.21 0.00 92.06 92.06 0 0 QAK14 92.22 +0.21 0.00 92.22 92.22 0 0 QAM14 92.38 +0.21 0.00 92.38 92.38 0 0 QAN14 92.54 +0.22 0.00 92.54 92.54 0 0 QAQ14 92.70 +0.23 0.00 92.70 92.70 0 0 QAU14 92.86 +0.24 0.00 92.86 92.86 0 0 QAV14 93.02 +0.25 0.00 93.02 93.02 0 0 QAX14 93.17 +0.25 0.00 93.17 93.17 0 0 QAZ14 93.32 +0.25 0.00 93.32 93.32 0 0 QAF15 93.49 +0.25 0.00 93.49 93.49 0 0 QAG15 93.66 +0.25 0.00 93.66 93.66 0 0 QAH15 93.83 +0.25 0.00 93.83 93.83 0 0 QAJ15 94.00 +0.25 0.00 94.00 94.00 0 0 QAK15 94.17 +0.25 0.00 94.17 94.17 0 0 QAM15 94.34 +0.25 0.00 94.34 94.34 0 0 QAN15 94.51 +0.25 0.00 94.51 94.51 0 0 QAQ15 94.68 +0.25 0.00 94.68 94.68 0 0 QAU15 94.84 +0.25 0.00 94.84 94.84 0 0 QAV15 95.00 +0.25 0.00 95.00 95.00 0 0 QAX15 95.16 +0.25 0.00 95.16 95.16 0 0 QAZ15 95.32 +0.25 0.00 95.32 95.32 0 0 QAM16 96.42 +0.25 0.00 96.42 96.42 0 0 QAZ16 97.52 +0.25 0.00 97.52 97.52 0 0 QAM17 98.58 +0.25 0.00 98.58 98.58 0 0 QAZ17 99.65 +0.25 0.00 99.65 99.65 0 0 Daily Volume and Open Interest 6 967     CRUDE OIL REBCO (E) Symbol Last Change Open High Low Vol OI CPF10 75.55 -0.44 0.00 75.55 75.55 0 0 CPG10 76.34 -0.47 0.00 76.34 76.34 0 0 CPH10 77.12 -0.48 0.00 77.12 77.12 0 0 CPJ10 77.85 -0.46 0.00 77.85 77.85 0 0 CPK10 78.55 -0.44 0.00 78.55 78.55 0 0 CPM10 79.23 -0.42 0.00 79.23 79.23 0 0 CPN10 79.84 -0.39 0.00 79.84 79.84 0 0 CPQ10 80.41 -0.37 0.00 80.41 80.41 0 0 CPU10 80.95 -0.35 0.00 80.95 80.95 0 0 CPV10 81.46 -0.34 0.00 81.46 81.46 0 0 CPX10 81.92 -0.33 0.00 81.92 81.92 0 0 CPZ10 82.38 -0.32 0.00 82.38 82.38 0 0 CPF11 82.84 -0.31 0.00 82.84 82.84 0 0 CPG11 83.26 -0.33 0.00 83.26 83.26 0 0 CPH11 83.64 -0.31 0.00 83.64 83.64 0 0 CPJ11 84.00 -0.28 0.00 84.00 84.00 0 0 CPK11 84.29 -0.25 0.00 84.29 84.29 0 0 CPM11 84.56 -0.24 0.00 84.56 84.56 0 0 CPN11 84.80 -0.23 0.00 84.80 84.80 0 0 CPQ11 85.04 -0.21 0.00 85.04 85.04 0 0 CPU11 85.28 -0.19 0.00 85.28 85.28 0 0 CPV11 85.51 -0.18 0.00 85.51 85.51 0 0 CPX11 85.73 -0.17 0.00 85.73 85.73 0 0 CPZ11 85.94 -0.17 0.00 85.94 85.94 0 0 CPF12 86.12 -0.15 0.00 86.12 86.12 0 0 CPG12 86.30 -0.13 0.00 86.30 86.30 0 0 CPH12 86.47 -0.11 0.00 86.47 86.47 0 0 CPJ12 86.63 -0.10 0.00 86.63 86.63 0 0 CPK12 86.79 -0.09 0.00 86.79 86.79 0 0 CPM12 86.95 -0.08 0.00 86.95 86.95 0 0 CPN12 87.11 -0.07 0.00 87.11 87.11 0 0 CPQ12 87.27 -0.06 0.00 87.27 87.27 0 0 CPU12 87.43 -0.05 0.00 87.43 87.43 0 0 CPV12 87.61 -0.01 0.00 87.61 87.61 0 0 CPX12 87.77 +0.01 0.00 87.77 87.77 0 0 CPZ12 87.93 +0.03 0.00 87.93 87.93 0 0     HEATING OIL (E) Symbol Last Change Open High Low Vol OI BHZ09 1.9756 -0.0208 0.0000 1.9756 1.9756 0 3377 BHF10 2.0130 -0.0207 0.0000 2.0130 2.0130 0 942 BHG10 2.0425 -0.0197 0.0000 2.0425 2.0425 0 507 BHH10 2.0657 -0.0189 0.0000 2.0657 2.0657 0 1982 BHJ10 2.0765 -0.0189 0.0000 2.0765 2.0765 0 467 BHK10 2.0891 -0.0191 0.0000 2.0891 2.0891 0 121 BHM10 2.1016 -0.0196 0.0000 2.1016 2.1016 0 1210 BHN10 2.1175 -0.0199 0.0000 2.1175 2.1175 0 17 BHQ10 2.1363 -0.0201 0.0000 2.1363 2.1363 0 17 BHU10 2.1605 -0.0204 0.0000 2.1605 2.1605 0 19 BHV10 2.1875 -0.0196 0.0000 2.1875 2.1875 0 267 BHX10 2.2145 -0.0189 0.0000 2.2145 2.2145 0 17 BHZ10 2.2415 -0.0184 0.0000 2.2415 2.2415 0 4339 BHF11 2.2650 -0.0179 0.0000 2.2650 2.2650 0 0 BHG11 2.2805 -0.0174 0.0000 2.2805 2.2805 0 0 BHH11 2.2825 -0.0164 0.0000 2.2825 2.2825 0 850 BHJ11 2.2700 -0.0159 0.0000 2.2700 2.2700 0 0 BHK11 2.2645 -0.0154 0.0000 2.2645 2.2645 0 104 BHM11 2.2645 -0.0144 0.0000 2.2645 2.2645 0 123 BHN11 2.2745 -0.0144 0.0000 2.2745 2.2745 0 0 BHQ11 2.2915 -0.0144 0.0000 2.2915 2.2915 0 0 BHU11 2.3080 -0.0144 0.0000 2.3080 2.3080 0 0 BHV11 2.3250 -0.0144 0.0000 2.3250 2.3250 0 50 BHX11 2.3415 -0.0144 0.0000 2.3415 2.3415 0 0 BHZ11 2.3575 -0.0144 0.0000 2.3575 2.3575 0 225 BHF12 2.3725 -0.0144 0.0000 2.3725 2.3725 0 50 BHG12 2.3815 -0.0144 0.0000 2.3815 2.3815 0 50 BHH12 2.3780 -0.0144 0.0000 2.3780 2.3780 0 125 BHJ12 2.3645 -0.0144 0.0000 2.3645 2.3645 0 0 BHK12 2.3590 -0.0144 0.0000 2.3590 2.3590 0 0 BHM12 2.3590 -0.0144 0.0000 2.3590 2.3590 0 0 Daily Volume and Open Interest 0 14860     GASOLINE RBOB (E) Symbol Last Change Open High Low Vol OI RTZ09 1.9806 +0.0111 0.0000 1.9806 1.9806 0 1760 RTF10 2.0014 +0.0041 0.0000 2.0014 2.0014 0 970 RTG10 2.0242 -0.0003 0.0000 2.0242 2.0242 0 646 RTH10 2.0480 -0.0030 0.0000 2.0480 2.0480 0 1332 RTJ10 2.1654 -0.0057 0.0000 2.1654 2.1654 0 606 RTK10 2.1770 -0.0048 0.0000 2.1770 2.1770 0 6 RTM10 2.1860 -0.0043 0.0000 2.1860 2.1860 0 394 RTN10 2.1897 -0.0039 0.0000 2.1897 2.1897 0 6 RTQ10 2.1904 -0.0031 0.0000 2.1904 2.1904 0 6 RTU10 2.1839 -0.0053 0.0000 2.1839 2.1839 0 6 RTV10 2.0849 -0.0056 0.0000 2.0849 2.0849 0 6 RTX10 2.0794 -0.0066 0.0000 2.0794 2.0794 0 6 RTZ10 2.0867 -0.0066 0.0000 2.0867 2.0867 0 6 RTF11 2.1034 -0.0066 0.0000 2.1034 2.1034 0 0 RTG11 2.1249 -0.0066 0.0000 2.1249 2.1249 0 0 RTH11 2.1494 -0.0066 0.0000 2.1494 2.1494 0 0 RTJ11 2.2669 -0.0066 0.0000 2.2669 2.2669 0 0 RTK11 2.2774 -0.0066 0.0000 2.2774 2.2774 0 0 RTM11 2.2759 -0.0066 0.0000 2.2759 2.2759 0 0 RTN11 2.2709 -0.0066 0.0000 2.2709 2.2709 0 0 RTQ11 2.2634 -0.0066 0.0000 2.2634 2.2634 0 0 RTU11 2.2539 -0.0066 0.0000 2.2539 2.2539 0 0 RTV11 2.1479 -0.0066 0.0000 2.1479 2.1479 0 0 RTX11 2.1329 -0.0066 0.0000 2.1329 2.1329 0 0 RTZ11 2.1364 -0.0066 0.0000 2.1364 2.1364 0 0 RTF12 2.1489 -0.0066 0.0000 2.1489 2.1489 0 0 RTG12 2.1689 -0.0066 0.0000 2.1689 2.1689 0 0 RTH12 2.1888 -0.0066 0.0000 2.1888 2.1888 0 0 RTJ12 2.3163 -0.0066 0.0000 2.3163 2.3163 0 0 RTK12 2.3288 -0.0066 0.0000 2.3288 2.3288 0 0 RTM12 2.3263 -0.0066 0.0000 2.3263 2.3263 0 0 RTN12 2.3203 -0.0066 0.0000 2.3203 2.3203 0 0 RTQ12 2.3118 -0.0066 0.0000 2.3118 2.3118 0 0 RTU12 2.3013 -0.0066 0.0000 2.3013 2.3013 0 0 RTV12 2.2907 -0.0066 0.0000 2.2907 2.2907 0 0 RTX12 2.2800 -0.0066 0.0000 2.2800 2.2800 0 0 Daily Volume and Open Interest 0 5750     NATURAL GAS (E) Symbol Last Change Open High Low Vol OI HPZ09 4.424 +0.082 0.000 4.424 4.424 0 0 HPF10 4.758 +0.043 0.000 4.758 4.758 0 0 HPG10 4.845 +0.037 0.000 4.845 4.845 0 0 HPH10 4.888 +0.036 0.000 4.888 4.888 0 0 HPJ10 4.930 +0.037 0.000 4.930 4.930 0 0 HPK10 4.993 +0.033 0.000 4.993 4.993 0 0 HPM10 5.090 +0.028 0.000 5.090 5.090 0 0 HPN10 5.198 +0.024 0.000 5.198 5.198 0 0 HPQ10 5.278 +0.028 0.000 5.278 5.278 0 0 HPU10 5.337 +0.029 0.000 5.337 5.337 0 0 HPV10 5.475 +0.032 0.000 5.475 5.475 0 0 HPX10 5.915 +0.035 0.000 5.915 5.915 0 0 HPZ10 6.310 +0.035 0.000 6.310 6.310 0 0 HPF11 6.532 +0.032 0.000 6.532 6.532 0 0 HPG11 6.519 +0.029 0.000 6.519 6.519 0 0 HPH11 6.354 +0.029 0.000 6.354 6.354 0 0 HPJ11 5.939 +0.029 0.000 5.939 5.939 0 0 HPK11 5.909 +0.029 0.000 5.909 5.909 0 0 HPM11 5.964 +0.029 0.000 5.964 5.964 0 0 HPN11 6.029 +0.029 0.000 6.029 6.029 0 0 HPQ11 6.094 +0.029 0.000 6.094 6.094 0 0 HPU11 6.129 +0.029 0.000 6.129 6.129 0 0 HPV11 6.239 +0.029 0.000 6.239 6.239 0 0 HPX11 6.519 +0.029 0.000 6.519 6.519 0 0 HPZ11 6.799 +0.029 0.000 6.799 6.799 0 0 HPF12 6.999 +0.029 0.000 6.999 6.999 0 0 HPG12 6.989 +0.029 0.000 6.989 6.989 0 0 HPH12 6.764 +0.029 0.000 6.764 6.764 0 0 HPJ12 6.154 +0.029 0.000 6.154 6.154 0 0 HPK12 6.109 +0.029 0.000 6.109 6.109 0 0 HPM12 6.164 +0.029 0.000 6.164 6.164 0 0 HPN12 6.229 +0.029 0.000 6.229 6.229 0 0 HPQ12 6.289 +0.029 0.000 6.289 6.289 0 0 HPU12 6.319 +0.029 0.000 6.319 6.319 0 0 HPV12 6.424 +0.029 0.000 6.424 6.424 0 0 HPX12 6.684 +0.029 0.000 6.684 6.684 0 0 HPZ12 6.944 +0.029 0.000 6.944 6.944 0 0 HPF13 7.139 +0.029 0.000 7.139 7.139 0 0 HPG13 7.129 +0.029 0.000 7.129 7.129 0 0 HPH13 6.899 +0.029 0.000 6.899 6.899 0 0 HPJ13 6.294 +0.029 0.000 6.294 6.294 0 0 HPK13 6.249 +0.029 0.000 6.249 6.249 0 0 HPM13 6.314 +0.029 0.000 6.314 6.314 0 0 HPN13 6.389 +0.029 0.000 6.389 6.389 0 0 HPQ13 6.454 +0.029 0.000 6.454 6.454 0 0 HPU13 6.484 +0.029 0.000 6.484 6.484 0 0 HPV13 6.574 +0.029 0.000 6.574 6.574 0 0 HPX13 6.834 +0.029 0.000 6.834 6.834 0 0 HPZ13 7.099 +0.029 0.000 7.099 7.099 0 0 HPF14 7.309 +0.029 0.000 7.309 7.309 0 0 HPG14 7.299 +0.029 0.000 7.299 7.299 0 0 HPH14 7.069 +0.029 0.000 7.069 7.069 0 0 HPJ14 6.464 +0.029 0.000 6.464 6.464 0 0 HPK14 6.419 +0.029 0.000 6.419 6.419 0 0 HPM14 6.484 +0.029 0.000 6.484 6.484 0 0 HPN14 6.564 +0.029 0.000 6.564 6.564 0 0 HPQ14 6.629 +0.029 0.000 6.629 6.629 0 0 HPU14 6.659 +0.029 0.000 6.659 6.659 0 0 HPV14 6.749 +0.029 0.000 6.749 6.749 0 0 HPX14 7.009 +0.029 0.000 7.009 7.009 0 0 HPZ14 7.279 +0.029 0.000 7.279 7.279 0 0     NATURAL GAS LDAY (E) Symbol Last Change Open High Low Vol OI HHZ09 4.424 +0.082 0.000 4.424 4.424 0 0 HHF10 4.758 +0.043 0.000 4.758 4.758 0 0 HHG10 4.845 +0.037 0.000 4.845 4.845 0 0 HHH10 4.888 +0.036 0.000 4.888 4.888 0 0 HHJ10 4.930 +0.037 0.000 4.930 4.930 0 0 HHK10 4.993 +0.033 0.000 4.993 4.993 0 0 HHM10 5.090 +0.028 0.000 5.090 5.090 0 0 HHN10 5.198 +0.024 0.000 5.198 5.198 0 0 HHQ10 5.278 +0.028 0.000 5.278 5.278 0 0 HHU10 5.337 +0.029 0.000 5.337 5.337 0 0 HHV10 5.475 +0.032 0.000 5.475 5.475 0 0 HHX10 5.915 +0.035 0.000 5.915 5.915 0 0 HHZ10 6.310 +0.035 0.000 6.310 6.310 0 0 HHF11 6.532 +0.032 0.000 6.532 6.532 0 0 HHG11 6.519 +0.029 0.000 6.519 6.519 0 0 HHH11 6.354 +0.029 0.000 6.354 6.354 0 0 HHJ11 5.939 +0.029 0.000 5.939 5.939 0 0 HHK11 5.909 +0.029 0.000 5.909 5.909 0 0 HHM11 5.964 +0.029 0.000 5.964 5.964 0 0 HHN11 6.029 +0.029 0.000 6.029 6.029 0 0 HHQ11 6.094 +0.029 0.000 6.094 6.094 0 0 HHU11 6.129 +0.029 0.000 6.129 6.129 0 0 HHV11 6.239 +0.029 0.000 6.239 6.239 0 0 HHX11 6.519 +0.029 0.000 6.519 6.519 0 0 HHZ11 6.799 +0.029 0.000 6.799 6.799 0 0 HHF12 6.999 +0.029 0.000 6.999 6.999 0 0 HHG12 6.989 +0.029 0.000 6.989 6.989 0 0 HHH12 6.764 +0.029 0.000 6.764 6.764 0 0 HHJ12 6.154 +0.029 0.000 6.154 6.154 0 0 HHK12 6.109 +0.029 0.000 6.109 6.109 0 0 HHM12 6.164 +0.029 0.000 6.164 6.164 0 0 HHN12 6.229 +0.029 0.000 6.229 6.229 0 0 HHQ12 6.289 +0.029 0.000 6.289 6.289 0 0 HHU12 6.319 +0.029 0.000 6.319 6.319 0 0 HHV12 6.424 +0.029 0.000 6.424 6.424 0 0 HHX12 6.684 +0.029 0.000 6.684 6.684 0 0 HHZ12 6.944 +0.029 0.000 6.944 6.944 0 0 HHF13 7.139 +0.029 0.000 7.139 7.139 0 0 HHG13 7.129 +0.029 0.000 7.129 7.129 0 0 HHH13 6.899 +0.029 0.000 6.899 6.899 0 0 HHJ13 6.294 +0.029 0.000 6.294 6.294 0 0 HHK13 6.249 +0.029 0.000 6.249 6.249 0 0 HHM13 6.314 +0.029 0.000 6.314 6.314 0 0 HHN13 6.389 +0.029 0.000 6.389 6.389 0 0 HHQ13 6.454 +0.029 0.000 6.454 6.454 0 0 HHU13 6.484 +0.029 0.000 6.484 6.484 0 0 HHV13 6.574 +0.029 0.000 6.574 6.574 0 0 HHX13 6.834 +0.029 0.000 6.834 6.834 0 0 HHZ13 7.099 +0.029 0.000 7.099 7.099 0 0 HHF14 7.309 +0.029 0.000 7.309 7.309 0 0 HHG14 7.299 +0.029 0.000 7.299 7.299 0 0 HHH14 7.069 +0.029 0.000 7.069 7.069 0 0 HHJ14 6.464 +0.029 0.000 6.464 6.464 0 0 HHK14 6.419 +0.029 0.000 6.419 6.419 0 0 HHM14 6.484 +0.029 0.000 6.484 6.484 0 0 HHN14 6.564 +0.029 0.000 6.564 6.564 0 0 HHQ14 6.629 +0.029 0.000 6.629 6.629 0 0 HHU14 6.659 +0.029 0.000 6.659 6.659 0 0 HHV14 6.749 +0.029 0.000 6.749 6.749 0 0 HHX14 7.009 +0.029 0.000 7.009 7.009 0 0 HHZ14 7.279 +0.029 0.000 7.279 7.279 0 0 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.