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 NYMEX - Daily Futures - Friday, 20 November FlipCharts   CRUDE OIL Symbol Last Change Open High Low Vol OI CLZ09 76.72 -0.74 77.59 77.99 76.20 175227 33683 CLF10 77.47 -0.58 78.41 78.61 76.76 310746 332713 CLG10 78.30 -0.54 79.00 79.39 77.57 56168 86896 CLH10 79.11 -0.52 79.95 80.13 78.38 26043 77733 CLJ10 79.85 -0.51 80.77 80.78 79.18 7548 25003 CLK10 80.54 -0.48 81.38 81.38 79.79 4410 26649 CLM10 81.14 -0.45 81.60 81.75 80.41 14934 104725 CLN10 81.63 -0.41 81.29 81.92 81.25 1534 28610 CLQ10 82.09 -0.38 81.47 82.21 81.47 1172 13244 CLU10 82.52 -0.37 82.53 82.53 82.52 1595 25412 CLV10 82.96 -0.37 0.00 82.96 82.96 1414 15638 CLX10 83.45 -0.36 0.00 83.45 83.45 895 15405 CLZ10 83.94 -0.36 84.45 84.87 83.26 16203 117697 CLF11 84.26 -0.35 0.00 84.26 84.25 917 16647 CLG11 84.55 -0.35 0.00 84.55 84.54 931 8115 CLH11 84.86 -0.33 0.00 84.86 84.86 565 6079 CLJ11 85.16 -0.29 0.00 85.16 85.16 469 6847 CLK11 85.42 -0.25 0.00 85.42 85.42 322 2625 CLM11 85.65 -0.23 0.00 85.65 85.65 469 19517 CLN11 85.88 -0.21 0.00 85.88 85.88 40 2287 CLQ11 86.10 -0.20 0.00 86.10 86.10 1 2638 CLU11 86.32 -0.19 0.00 86.32 86.32 86 3490 CLV11 86.54 -0.18 0.00 86.54 86.54 83 1950 CLX11 86.77 -0.17 0.00 86.77 86.77 34 1959 CLZ11 87.00 -0.16 86.71 87.27 86.32 4514 47640 CLF12 87.16 -0.15 0.00 87.16 87.16 16 2295 CLG12 87.32 -0.14 0.00 87.32 87.32 0 1578 CLH12 87.48 -0.13 0.00 87.48 87.48 0 2118 CLJ12 87.64 -0.11 0.00 87.64 87.64 0 1628 CLK12 87.80 -0.09 0.00 87.80 87.80 0 1252 CLM12 87.95 -0.08 0.00 87.95 87.95 52 5725 CLN12 88.10 -0.07 0.00 88.10 88.10 0 1322 CLQ12 88.25 -0.06 0.00 88.25 88.25 0 1353 CLU12 88.40 -0.05 0.00 88.40 88.40 0 1409 CLV12 88.55 -0.04 0.00 88.55 88.55 0 1882 CLX12 88.70 -0.03 0.00 88.70 88.70 0 1367 CLZ12 88.85 -0.01 0.00 89.10 88.25 922 54383 CLF13 88.99 unch 0.00 88.99 88.99 0 1150 CLG13 89.13 +0.01 0.00 89.13 89.13 0 733 CLH13 89.28 +0.02 0.00 89.28 89.28 0 674 CLJ13 89.43 +0.03 0.00 89.43 89.43 0 454 CLK13 89.58 +0.04 0.00 89.58 89.58 0 458 CLM13 89.73 +0.05 0.00 89.73 89.73 0 1903 CLN13 89.88 +0.06 0.00 89.88 89.88 0 505 CLQ13 90.03 +0.06 0.00 90.03 90.03 0 496 CLU13 90.18 +0.06 0.00 90.18 90.18 0 507 CLV13 90.33 +0.06 0.00 90.33 90.33 0 531 CLX13 90.48 +0.06 0.00 90.48 90.48 0 509 CLZ13 90.63 +0.06 90.35 90.85 90.10 2191 22792 CLF14 90.79 +0.06 0.00 90.79 90.79 0 153 CLG14 90.95 +0.06 0.00 90.95 90.95 0 153 CLH14 91.11 +0.06 0.00 91.11 91.11 0 3 CLJ14 91.27 +0.06 0.00 91.27 91.27 0 3 CLK14 91.43 +0.06 0.00 91.43 91.43 0 4 CLM14 91.59 +0.06 0.00 91.59 91.59 0 1091 CLN14 91.75 +0.06 0.00 91.75 91.75 0 3 CLQ14 91.91 +0.06 0.00 91.91 91.91 0 3 CLU14 92.07 +0.06 0.00 92.07 92.07 0 3 CLV14 92.24 +0.06 0.00 92.24 92.24 0 3 CLX14 92.41 +0.06 0.00 92.41 92.41 0 3 CLZ14 92.58 +0.06 0.00 92.80 92.18 10 13475 CLM15 93.60 +0.06 0.00 93.60 93.60 0 28 CLZ15 94.63 +0.06 94.63 95.20 94.36 1010 18279 CLM16 95.79 +0.06 0.00 95.79 95.79 0 50 CLZ16 96.96 +0.07 0.00 97.19 96.80 1 5160 CLM17 98.14 +0.07 0.00 98.14 98.14 0 0 CLZ17 99.32 +0.07 0.00 99.44 99.32 0 701 Daily Volume and Open Interest 630524 1169343     CRUDE OIL BRENT Symbol Last Change Open High Low Vol OI SCF10 77.20 -0.44 0.00 77.20 77.20 0 1240 SCG10 77.99 -0.47 0.00 77.99 77.99 0 686 SCH10 78.77 -0.48 0.00 78.77 78.77 100 1000 SCJ10 79.50 -0.46 0.00 79.50 79.50 0 480 SCK10 80.20 -0.44 0.00 80.20 80.20 0 4 SCM10 80.88 -0.42 0.00 80.88 80.88 0 1929 SCN10 81.49 -0.39 0.00 81.49 81.49 0 200 SCQ10 82.06 -0.37 0.00 82.06 82.06 0 0 SCU10 82.60 -0.35 0.00 82.60 82.60 0 462 SCV10 83.11 -0.34 0.00 83.11 83.11 0 0 SCX10 83.57 -0.33 0.00 83.57 83.57 0 0 SCZ10 84.03 -0.32 0.00 84.03 84.03 0 9521 SCF11 84.49 -0.31 0.00 84.49 84.49 0 0 SCG11 84.91 -0.33 0.00 84.91 84.91 0 0 SCH11 85.29 -0.31 0.00 85.29 85.29 0 0 SCJ11 85.65 -0.28 0.00 85.65 85.65 0 0 SCK11 85.94 -0.25 0.00 85.94 85.94 0 0 SCM11 86.21 -0.24 0.00 86.21 86.21 0 62 SCN11 86.45 -0.23 0.00 86.45 86.45 0 0 SCQ11 86.69 -0.21 0.00 86.69 86.69 0 0 SCU11 86.93 -0.19 0.00 86.93 86.93 0 0 SCV11 87.16 -0.18 0.00 87.16 87.16 0 0 SCX11 87.38 -0.17 0.00 87.38 87.38 0 0 SCZ11 87.59 -0.17 0.00 87.59 87.59 0 3853 SCF12 87.77 -0.15 0.00 87.77 87.77 0 200 SCG12 87.95 -0.13 0.00 87.95 87.95 0 200 SCH12 88.12 -0.11 0.00 88.12 88.12 0 0 SCJ12 88.28 -0.10 0.00 88.28 88.28 0 100 SCK12 88.44 -0.09 0.00 88.44 88.44 0 0 SCM12 88.60 -0.08 0.00 88.60 88.60 0 50 SCN12 88.76 -0.07 0.00 88.76 88.76 0 0 SCQ12 88.92 -0.06 0.00 88.92 88.92 0 0 SCU12 89.08 -0.05 0.00 89.08 89.08 0 0 SCV12 89.26 -0.01 0.00 89.26 89.26 0 0 SCX12 89.42 +0.01 0.00 89.42 89.42 0 0 SCZ12 89.58 +0.03 0.00 89.58 89.58 0 3750 SCF13 89.74 +0.04 0.00 89.74 89.74 0 0 SCG13 89.90 +0.05 0.00 89.90 89.90 0 0 SCH13 90.06 +0.07 0.00 90.06 90.06 0 0 SCJ13 90.21 +0.08 0.00 90.21 90.21 0 0 SCK13 90.36 +0.09 0.00 90.36 90.36 0 0 SCM13 90.51 +0.10 0.00 90.51 90.51 0 0 SCN13 90.66 +0.11 0.00 90.66 90.66 0 0 SCQ13 90.81 +0.12 0.00 90.81 90.81 0 0 SCU13 90.95 +0.13 0.00 90.95 90.95 0 0 SCV13 91.09 +0.14 0.00 91.09 91.09 0 0 SCX13 91.23 +0.15 0.00 91.23 91.23 0 0 SCZ13 91.38 +0.17 0.00 91.38 91.38 0 145 SCF14 91.55 +0.18 0.00 91.55 91.55 0 0 SCG14 91.72 +0.19 0.00 91.72 91.72 0 0 SCH14 91.89 +0.20 0.00 91.89 91.89 0 0 SCJ14 92.06 +0.21 0.00 92.06 92.06 0 0 SCK14 92.22 +0.21 0.00 92.22 92.22 0 0 SCM14 92.38 +0.21 0.00 92.38 92.38 0 0 SCN14 92.54 +0.22 0.00 92.54 92.54 0 0 SCQ14 92.70 +0.23 0.00 92.70 92.70 0 0 SCU14 92.86 +0.24 0.00 92.86 92.86 0 0 SCV14 93.02 +0.25 0.00 93.02 93.02 0 0 SCX14 93.17 +0.25 0.00 93.17 93.17 0 0 SCZ14 93.32 +0.25 0.00 93.32 93.32 0 0 SCF15 93.49 +0.25 0.00 93.49 93.49 0 0 SCG15 93.66 +0.25 0.00 93.66 93.66 0 0 SCH15 93.83 +0.25 0.00 93.83 93.83 0 0 SCJ15 94.00 +0.25 0.00 94.00 94.00 0 0 SCK15 94.17 +0.25 0.00 94.17 94.17 0 0 SCM15 94.34 +0.25 0.00 94.34 94.34 0 0 SCN15 94.51 +0.25 0.00 94.51 94.51 0 0 SCQ15 94.68 +0.25 0.00 94.68 94.68 0 0 SCU15 94.84 +0.25 0.00 94.84 94.84 0 0 SCV15 95.00 +0.25 0.00 95.00 95.00 0 0 SCX15 95.16 +0.25 0.00 95.16 95.16 0 0 SCZ15 95.32 +0.25 0.00 95.32 95.32 0 450 SCF16 95.32 +0.25 0.00 95.32 95.32 0 0 SCG16 95.32 +0.25 0.00 95.32 95.32 0 0 SCH16 95.32 +0.25 0.00 95.32 95.32 0 0 SCJ16 95.32 +0.25 0.00 95.32 95.32 0 0 SCK16 95.32 +0.25 0.00 95.32 95.32 0 0 SCM16 96.42 +0.25 0.00 96.42 96.42 0 0 SCN16 96.42 +0.25 0.00 96.42 96.42 0 0 SCQ16 96.42 +0.25 0.00 96.42 96.42 0 0 SCU16 96.42 +0.25 0.00 96.42 96.42 0 0 SCV16 96.42 +0.25 0.00 96.42 96.42 0 0 SCX16 96.42 +0.25 0.00 96.42 96.42 0 0 SCZ16 97.52 +0.25 0.00 97.52 97.52 0 0 SCF17 97.52 +0.25 0.00 97.52 97.52 0 0 SCG17 97.52 +0.25 0.00 97.52 97.52 0 0 SCH17 97.52 +0.25 0.00 97.52 97.52 0 0 SCJ17 97.52 +0.25 0.00 97.52 97.52 0 0 SCK17 97.52 +0.25 0.00 97.52 97.52 0 0 SCM17 98.58 +0.25 0.00 98.58 98.58 0 0 SCN17 98.58 +0.25 0.00 98.58 98.58 0 0 SCQ17 98.58 +0.25 0.00 98.58 98.58 0 0 SCU17 98.58 +0.25 0.00 98.58 98.58 0 0 SCV17 98.58 +0.25 0.00 98.58 98.58 0 0 SCX17 98.58 +0.25 0.00 98.58 98.58 0 0 SCZ17 99.65 +0.25 0.00 99.65 99.65 0 0 Daily Volume and Open Interest 100 24333     CRUDE OIL REBCO Symbol Last Change Open High Low Vol OI REF10 75.55 -0.44 0.00 75.55 75.55 0 0 REG10 76.34 -0.47 0.00 76.34 76.34 0 0 REH10 77.12 -0.48 0.00 77.12 77.12 0 0 REJ10 77.85 -0.46 0.00 77.85 77.85 0 0 REK10 78.55 -0.44 0.00 78.55 78.55 0 0 REM10 79.23 -0.42 0.00 79.23 79.23 0 0 REN10 79.84 -0.39 0.00 79.84 79.84 0 0 REQ10 80.41 -0.37 0.00 80.41 80.41 0 0 REU10 80.95 -0.35 0.00 80.95 80.95 0 0 REV10 81.46 -0.34 0.00 81.46 81.46 0 0 REX10 81.92 -0.33 0.00 81.92 81.92 0 0 REZ10 82.38 -0.32 0.00 82.38 82.38 0 0 REF11 82.84 -0.31 0.00 82.84 82.84 0 0 REG11 83.26 -0.33 0.00 83.26 83.26 0 0 REH11 83.64 -0.31 0.00 83.64 83.64 0 0 REJ11 84.00 -0.28 0.00 84.00 84.00 0 0 REK11 84.29 -0.25 0.00 84.29 84.29 0 0 REM11 84.56 -0.24 0.00 84.56 84.56 0 0 REN11 84.80 -0.23 0.00 84.80 84.80 0 0 REQ11 85.04 -0.21 0.00 85.04 85.04 0 0 REU11 85.28 -0.19 0.00 85.28 85.28 0 0 REV11 85.51 -0.18 0.00 85.51 85.51 0 0 REX11 85.73 -0.17 0.00 85.73 85.73 0 0 REZ11 85.94 -0.17 0.00 85.94 85.94 0 0 REF12 86.12 -0.15 0.00 86.12 86.12 0 0 REG12 86.30 -0.13 0.00 86.30 86.30 0 0 REH12 86.47 -0.11 0.00 86.47 86.47 0 0 REJ12 86.63 -0.10 0.00 86.63 86.63 0 0 REK12 86.79 -0.09 0.00 86.79 86.79 0 0 REM12 86.95 -0.08 0.00 86.95 86.95 0 0 REN12 87.11 -0.07 0.00 87.11 87.11 0 0 REQ12 87.27 -0.06 0.00 87.27 87.27 0 0 REU12 87.43 -0.05 0.00 87.43 87.43 0 0 REV12 87.61 -0.01 0.00 87.61 87.61 0 0 REX12 87.77 +0.01 0.00 87.77 87.77 0 0 REZ12 87.93 +0.03 0.00 87.93 87.93 0 0     ETHANOL PHYSICAL-NY Symbol Last Change Open High Low Vol OI QBZ09 2.2000 -0.0200 0.0000 2.2000 2.2000 0 0 QBF10 2.0800 -0.0200 0.0000 2.0800 2.0800 0 0 QBG10 2.0200 -0.0300 0.0000 2.0200 2.0200 0 0 QBH10 2.0100 -0.0300 0.0000 2.0100 2.0100 0 0 QBJ10 2.0000 -0.0300 0.0000 2.0000 2.0000 0 0 QBK10 1.9800 -0.0300 0.0000 1.9800 1.9800 0 0 QBM10 1.9600 -0.0300 0.0000 1.9600 1.9600 0 0 QBN10 1.9500 -0.0200 0.0000 1.9500 1.9500 0 0 QBQ10 1.9500 -0.0200 0.0000 1.9500 1.9500 0 0 QBU10 1.9400 -0.0200 0.0000 1.9400 1.9400 0 0 QBV10 1.9400 -0.0100 0.0000 1.9400 1.9400 0 0 QBX10 1.9400 -0.0100 0.0000 1.9400 1.9400 0 0     ETHANOL SWAPS-NY Symbol Last Change Open High Low Vol OI FHX09 2.2221 -0.0036 0.0000 2.2221 2.2221 0 461 FHZ09 2.2000 -0.0200 0.0000 2.2000 2.2000 95 487 FHF10 2.0800 -0.0200 0.0000 2.0800 2.0800 0 86 FHG10 2.0200 -0.0300 0.0000 2.0200 2.0200 0 34 FHH10 2.0100 -0.0300 0.0000 2.0100 2.0100 0 20 FHJ10 2.0000 -0.0300 0.0000 2.0000 2.0000 0 25 FHK10 1.9800 -0.0300 0.0000 1.9800 1.9800 0 25 FHM10 1.9600 -0.0300 0.0000 1.9600 1.9600 0 25 FHN10 1.9500 -0.0200 0.0000 1.9500 1.9500 0 0 FHQ10 1.9500 -0.0200 0.0000 1.9500 1.9500 0 0 FHU10 1.9400 -0.0200 0.0000 1.9400 1.9400 0 0 FHV10 1.9400 -0.0100 0.0000 1.9400 1.9400 0 0 FHX10 1.9400 -0.0100 0.0000 1.9400 1.9400 0 0 FHZ10 1.9400 -0.0100 0.0000 1.9400 1.9400 0 0 Daily Volume and Open Interest 95 1163     ETHANOL SWAPS-CHGO Symbol Last Change Open High Low Vol OI FLX09 2.1259 -0.0023 0.0000 2.1259 2.1259 0 742 FLZ09 2.0800 -0.0200 0.0000 2.0800 2.0800 285 856 FLF10 1.9700 -0.0200 0.0000 1.9700 1.9700 52 314 FLG10 1.9200 -0.0300 0.0000 1.9200 1.9200 54 301 FLH10 1.9100 -0.0300 0.0000 1.9100 1.9100 50 298 FLJ10 1.9000 -0.0300 0.0000 1.9000 1.9000 0 42 FLK10 1.8800 -0.0300 0.0000 1.8800 1.8800 0 33 FLM10 1.8600 -0.0300 0.0000 1.8600 1.8600 0 33 FLN10 1.8500 -0.0200 0.0000 1.8500 1.8500 0 33 FLQ10 1.8500 -0.0200 0.0000 1.8500 1.8500 0 32 FLU10 1.8400 -0.0200 0.0000 1.8400 1.8400 0 32 FLV10 1.8400 -0.0100 0.0000 1.8400 1.8400 0 32 FLX10 1.8400 -0.0100 0.0000 1.8400 1.8400 0 32 FLZ10 1.8400 -0.0100 0.0000 1.8400 1.8400 0 32 Daily Volume and Open Interest 442 2812     HEATING OIL Symbol Last Change Open High Low Vol OI HOZ09 1.9756 -0.0208 1.9998 2.0077 1.9589 34516 37068 HOF10 2.0130 -0.0207 2.0389 2.0447 1.9966 39056 90273 HOG10 2.0425 -0.0197 2.0702 2.0728 2.0273 11153 35853 HOH10 2.0657 -0.0189 2.0600 2.0926 2.0500 5638 29435 HOJ10 2.0765 -0.0189 2.0686 2.0868 2.0624 4115 17125 HOK10 2.0891 -0.0191 2.0962 2.1154 2.0750 2083 12643 HOM10 2.1016 -0.0196 2.1217 2.1280 2.0873 5448 31804 HON10 2.1175 -0.0199 2.1175 2.1221 2.1052 851 9127 HOQ10 2.1363 -0.0201 2.1244 2.1452 2.1244 858 4313 HOU10 2.1605 -0.0204 2.1725 2.1725 2.1485 708 7412 HOV10 2.1875 -0.0196 2.1765 2.1886 2.1765 947 3959 HOX10 2.2145 -0.0189 2.2110 2.2176 2.2030 554 5889 HOZ10 2.2415 -0.0184 2.2470 2.2640 2.2290 2102 19522 HOF11 2.2650 -0.0179 2.2750 2.2750 2.2650 32 6883 HOG11 2.2805 -0.0174 0.0000 2.2805 2.2805 328 1879 HOH11 2.2825 -0.0164 0.0000 2.2825 2.2825 1131 1836 HOJ11 2.2700 -0.0159 0.0000 2.2700 2.2700 104 1105 HOK11 2.2645 -0.0154 0.0000 2.2645 2.2645 0 377 HOM11 2.2645 -0.0144 0.0000 2.2645 2.2598 163 4461 HON11 2.2745 -0.0144 0.0000 2.2745 2.2745 0 234 HOQ11 2.2915 -0.0144 2.3050 2.3050 2.2900 3 755 HOU11 2.3080 -0.0144 0.0000 2.3080 2.3080 2 323 HOV11 2.3250 -0.0144 0.0000 2.3250 2.3250 2 175 HOX11 2.3415 -0.0144 0.0000 2.3415 2.3415 2 757 HOZ11 2.3575 -0.0144 2.3517 2.3682 2.3482 794 4997 HOF12 2.3725 -0.0144 0.0000 2.3725 2.3725 0 90 HOG12 2.3815 -0.0144 0.0000 2.3815 2.3815 0 39 HOH12 2.3780 -0.0144 0.0000 2.3780 2.3780 0 291 HOJ12 2.3645 -0.0144 0.0000 2.3645 2.3645 0 67 HOK12 2.3590 -0.0144 0.0000 2.3590 2.3590 0 3 HOM12 2.3590 -0.0144 0.0000 2.3590 2.3590 0 104 HON12 2.3770 -0.0144 0.0000 2.3770 2.3770 0 3 HOQ12 2.3995 -0.0144 0.0000 2.3995 2.3995 0 41 Daily Volume and Open Interest 110592 328846     GASOLINE RBOB Symbol Last Change Open High Low Vol OI RBZ09 1.9806 +0.0111 1.9700 1.9909 1.9440 31576 31714 RBF10 2.0014 +0.0041 2.0024 2.0139 1.9705 28916 110460 RBG10 2.0242 -0.0003 2.0250 2.0366 1.9981 8254 26757 RBH10 2.0480 -0.0030 2.0390 2.0598 2.0224 4399 27804 RBJ10 2.1654 -0.0057 2.1462 2.1754 2.1445 2522 18885 RBK10 2.1770 -0.0048 2.1680 2.1820 2.1561 978 8871 RBM10 2.1860 -0.0043 2.1903 2.1903 2.1708 1901 10042 RBN10 2.1897 -0.0039 2.1712 2.1941 2.1712 527 4811 RBQ10 2.1904 -0.0031 2.1817 2.1950 2.1696 163 4336 RBU10 2.1839 -0.0053 2.1875 2.1875 2.1839 200 4095 RBV10 2.0849 -0.0056 0.0000 2.0849 2.0849 66 1977 RBX10 2.0794 -0.0066 2.0834 2.0870 2.0681 716 8657 RBZ10 2.0867 -0.0066 2.0964 2.0964 2.0671 1415 6250 RBF11 2.1034 -0.0066 0.0000 2.1034 2.1034 29 1065 RBG11 2.1249 -0.0066 0.0000 2.1249 2.1249 0 149 RBH11 2.1494 -0.0066 0.0000 2.1494 2.1494 0 740 RBJ11 2.2669 -0.0066 0.0000 2.2669 2.2669 0 866 RBK11 2.2774 -0.0066 0.0000 2.2774 2.2774 0 2 RBM11 2.2759 -0.0066 0.0000 2.2759 2.2759 0 2 RBN11 2.2709 -0.0066 0.0000 2.2709 2.2709 0 2 RBQ11 2.2634 -0.0066 0.0000 2.2634 2.2634 0 2 RBU11 2.2539 -0.0066 0.0000 2.2539 2.2539 0 2 RBV11 2.1479 -0.0066 0.0000 2.1479 2.1479 0 2 RBX11 2.1329 -0.0066 0.0000 2.1329 2.1329 0 2 RBZ11 2.1364 -0.0066 0.0000 2.1364 2.1364 5 1032 RBF12 2.1489 -0.0066 0.0000 2.1489 2.1489 0 2 RBG12 2.1689 -0.0066 0.0000 2.1689 2.1689 0 2 RBH12 2.1888 -0.0066 0.0000 2.1888 2.1888 0 2 RBJ12 2.3163 -0.0066 0.0000 2.3163 2.3163 0 2 RBK12 2.3288 -0.0066 0.0000 2.3288 2.3288 0 2 RBM12 2.3263 -0.0066 0.0000 2.3263 2.3263 0 2 RBN12 2.3203 -0.0066 0.0000 2.3203 2.3203 0 0 RBQ12 2.3118 -0.0066 0.0000 2.3118 2.3118 0 0 RBU12 2.3013 -0.0066 0.0000 2.3013 2.3013 0 0 RBV12 2.2907 -0.0066 0.0000 2.2907 2.2907 0 0 RBX12 2.2800 -0.0066 0.0000 2.2800 2.2800 0 0 Daily Volume and Open Interest 81668 268537     GASOLINE GULF COAST Symbol Last Change Open High Low Vol OI LRZ09 1.9439 +0.0056 0.0000 1.9439 1.9439 0 0 LRF10 1.9807 +0.0027 0.0000 1.9807 1.9807 0 0 LRG10 2.0130 +0.0010 0.0000 2.0130 2.0130 0 0 LRH10 2.0804 -0.0057 0.0000 2.0804 2.0804 0 0 LRJ10 2.1290 -0.0048 0.0000 2.1290 2.1290 0 0 LRK10 2.1370 -0.0048 0.0000 2.1370 2.1370 0 0 LRM10 2.1422 -0.0044 0.0000 2.1422 2.1422 0 0 LRN10 2.1479 -0.0031 0.0000 2.1479 2.1479 0 0 LRQ10 2.1464 -0.0053 0.0000 2.1464 2.1464 0 0 LRU10 2.0999 -0.0056 0.0000 2.0999 2.0999 0 0 LRV10 2.0719 -0.0066 0.0000 2.0719 2.0719 0 0 LRX10 2.0492 -0.0066 0.0000 2.0492 2.0492 0 0     DIESEL GULF (ULSD) Symbol Last Change Open High Low Vol OI LTZ09 1.9755 -0.0182 0.0000 1.9755 1.9755 0 0 LTF10 2.0225 -0.0172 0.0000 2.0225 2.0225 0 0 LTG10 2.0607 -0.0164 0.0000 2.0607 2.0607 0 0 LTH10 2.0835 -0.0169 0.0000 2.0835 2.0835 0 0 LTJ10 2.1116 -0.0166 0.0000 2.1116 2.1116 0 0 LTK10 2.1216 -0.0171 0.0000 2.1216 2.1216 0 0 LTM10 2.1350 -0.0174 0.0000 2.1350 2.1350 0 0 LTN10 2.1688 -0.0176 0.0000 2.1688 2.1688 0 0 LTQ10 2.1950 -0.0184 0.0000 2.1950 2.1950 0 0 LTU10 2.2240 -0.0181 0.0000 2.2240 2.2240 0 0 LTV10 2.2270 -0.0214 0.0000 2.2270 2.2270 0 0 LTX10 2.2515 -0.0234 0.0000 2.2515 2.2515 0 0     DIESEL NY (ULSD) Symbol Last Change Open High Low Vol OI LLZ09 1.9555 -0.0182 0.0000 1.9555 1.9555 0 0 LLF10 2.0025 -0.0172 0.0000 2.0025 2.0025 0 0 LLG10 2.0407 -0.0164 0.0000 2.0407 2.0407 0 0 LLH10 2.0635 -0.0169 0.0000 2.0635 2.0635 0 0 LLJ10 2.0916 -0.0166 0.0000 2.0916 2.0916 0 0 LLK10 2.1016 -0.0171 0.0000 2.1016 2.1016 0 0 LLM10 2.1150 -0.0174 0.0000 2.1150 2.1150 0 0 LLN10 2.1488 -0.0176 0.0000 2.1488 2.1488 0 0 LLQ10 2.1750 -0.0184 0.0000 2.1750 2.1750 0 0 LLU10 2.2040 -0.0181 0.0000 2.2040 2.2040 0 0 LLV10 2.2070 -0.0214 0.0000 2.2070 2.2070 0 0 LLX10 2.2315 -0.0234 0.0000 2.2315 2.2315 0 0     PROPANE SWAPS (OPIS) Symbol Last Change Open High Low Vol OI PMX09 1.0676 unch 0.0000 1.0676 1.0676 0 2527 PMZ09 1.0804 -0.0025 0.0000 1.0804 1.0804 50 3106 PMF10 1.0925 +0.0004 0.0000 1.0925 1.0925 25 1252 PMG10 1.0896 +0.0004 0.0000 1.0896 1.0896 25 1499 PMH10 1.0738 +0.0019 0.0000 1.0738 1.0738 25 1010 PMJ10 1.0450 +0.0029 0.0000 1.0450 1.0450 25 742 PMK10 1.0438 +0.0044 0.0000 1.0438 1.0438 25 717 PMM10 1.0450 +0.0031 0.0000 1.0450 1.0450 25 717 PMN10 1.0513 +0.0038 0.0000 1.0513 1.0513 25 431 PMQ10 1.0588 +0.0044 0.0000 1.0588 1.0588 25 431 PMU10 1.0663 +0.0050 0.0000 1.0663 1.0663 25 436 PMV10 1.0750 +0.0056 0.0000 1.0750 1.0750 25 388 PMX10 1.0838 +0.0063 0.0000 1.0838 1.0838 25 388 PMZ10 1.0925 +0.0069 0.0000 1.0925 1.0925 25 388 PMF11 1.0700 unch 0.0000 1.0700 1.0700 0 201 PMG11 1.0700 unch 0.0000 1.0700 1.0700 0 201 PMH11 1.0700 unch 0.0000 1.0700 1.0700 0 201 PMJ11 1.0700 unch 0.0000 1.0700 1.0700 0 201 PMK11 1.0700 unch 0.0000 1.0700 1.0700 0 200 PMM11 1.0700 unch 0.0000 1.0700 1.0700 0 200 PMN11 1.0700 unch 0.0000 1.0700 1.0700 0 200 PMQ11 1.0700 unch 0.0000 1.0700 1.0700 0 200 PMU11 1.0700 unch 0.0000 1.0700 1.0700 0 200 PMV11 1.0700 unch 0.0000 1.0700 1.0700 0 200 PMX11 1.0700 unch 0.0000 1.0700 1.0700 0 215 PMZ11 1.0700 unch 0.0000 1.0700 1.0700 0 215 PMF12 1.1007 +0.0017 0.0000 1.1007 1.1007 0 30 PMG12 1.1007 +0.0017 0.0000 1.1007 1.1007 0 30 PMH12 1.1007 +0.0017 0.0000 1.1007 1.1007 0 30 PMJ12 1.1007 +0.0017 0.0000 1.1007 1.1007 0 30 PMK12 1.1007 +0.0017 0.0000 1.1007 1.1007 0 30 PMM12 1.1007 +0.0017 0.0000 1.1007 1.1007 0 30 PMN12 1.1007 +0.0017 0.0000 1.1007 1.1007 0 10 PMQ12 1.1007 +0.0017 0.0000 1.1007 1.1007 0 10 PMU12 1.1007 +0.0017 0.0000 1.1007 1.1007 0 10 PMV12 1.1007 +0.0017 0.0000 1.1007 1.1007 0 10 PMX12 1.1007 +0.0017 0.0000 1.1007 1.1007 0 10 PMZ12 1.1007 +0.0017 0.0000 1.1007 1.1007 0 10 Daily Volume and Open Interest 350 16706     NATURAL GAS Symbol Last Change Open High Low Vol OI NGZ09 4.424 +0.082 4.350 4.450 4.220 112400 32460 NGF10 4.758 +0.043 4.726 4.779 4.569 65610 191812 NGG10 4.845 +0.037 4.826 4.861 4.657 16121 60494 NGH10 4.888 +0.036 4.863 4.904 4.697 14103 80648 NGJ10 4.930 +0.037 4.880 4.942 4.738 10060 48795 NGK10 4.993 +0.033 4.886 4.999 4.809 2623 31499 NGM10 5.090 +0.028 5.056 5.098 4.914 996 20417 NGN10 5.198 +0.024 5.105 5.206 5.020 1077 16136 NGQ10 5.278 +0.028 5.251 5.282 5.116 2345 15052 NGU10 5.337 +0.029 5.266 5.345 5.175 1046 15796 NGV10 5.475 +0.032 5.367 5.484 5.299 2920 30739 NGX10 5.915 +0.035 5.815 5.928 5.748 512 8335 NGZ10 6.310 +0.035 6.258 6.317 6.141 2285 16097 NGF11 6.532 +0.032 6.442 6.540 6.386 970 12788 NGG11 6.519 +0.029 6.440 6.525 6.397 171 6117 NGH11 6.354 +0.029 6.280 6.360 6.232 112 16225 NGJ11 5.939 +0.029 5.850 5.939 5.850 64 10108 NGK11 5.909 +0.029 5.850 5.920 5.850 6 8586 NGM11 5.964 +0.029 5.900 5.964 5.900 2 3270 NGN11 6.029 +0.029 5.970 6.030 5.970 3 3186 NGQ11 6.094 +0.029 6.035 6.094 6.030 9 4011 NGU11 6.129 +0.029 6.065 6.129 6.060 2 3418 NGV11 6.239 +0.029 6.145 6.239 6.145 332 6017 NGX11 6.519 +0.029 6.439 6.519 6.439 2 2588 NGZ11 6.799 +0.029 6.720 6.799 6.720 608 9201 NGF12 6.999 +0.029 6.930 6.999 6.930 231 4212 NGG12 6.989 +0.029 6.920 6.989 6.920 1 1678 NGH12 6.764 +0.029 6.700 6.765 6.700 1 4556 NGJ12 6.154 +0.029 6.090 6.154 6.090 6 3225 NGK12 6.109 +0.029 6.040 6.109 6.040 26 3252 NGM12 6.164 +0.029 6.100 6.164 6.100 1 1298 NGN12 6.229 +0.029 6.160 6.229 6.160 1 1231 NGQ12 6.289 +0.029 0.000 6.289 6.289 1 1687 NGU12 6.319 +0.029 0.000 6.319 6.319 1 1410 NGV12 6.424 +0.029 6.360 6.425 6.360 1 2186 NGX12 6.684 +0.029 6.620 6.684 6.620 1 1857 NGZ12 6.944 +0.029 0.000 6.944 6.944 1 5354 NGF13 7.139 +0.029 0.000 7.139 7.139 0 1484 NGG13 7.129 +0.029 7.070 7.130 7.070 0 602 NGH13 6.899 +0.029 6.840 6.899 6.840 0 1671 NGJ13 6.294 +0.029 0.000 6.294 6.294 0 1629 NGK13 6.249 +0.029 6.190 6.249 6.190 0 1347 NGM13 6.314 +0.029 6.250 6.314 6.250 1 703 NGN13 6.389 +0.029 6.330 6.389 6.330 0 691 NGQ13 6.454 +0.029 6.390 6.454 6.390 0 619 NGU13 6.484 +0.029 0.000 6.484 6.484 0 492 NGV13 6.574 +0.029 6.510 6.574 6.510 0 1296 NGX13 6.834 +0.029 6.770 6.834 6.770 0 382 NGZ13 7.099 +0.029 7.000 7.099 7.000 1 5720 NGF14 7.309 +0.029 7.250 7.309 7.250 0 1466 NGG14 7.299 +0.029 7.240 7.299 7.240 0 116 NGH14 7.069 +0.029 7.010 7.069 7.010 0 398 NGJ14 6.464 +0.029 6.400 6.464 6.400 3 1423 NGK14 6.419 +0.029 6.360 6.419 6.360 3 171 NGM14 6.484 +0.029 0.000 6.484 6.484 1 97 NGN14 6.564 +0.029 0.000 6.564 6.564 0 90 NGQ14 6.629 +0.029 0.000 6.629 6.629 0 95 NGU14 6.659 +0.029 0.000 6.659 6.659 0 88 NGV14 6.749 +0.029 0.000 6.749 6.749 0 332 NGX14 7.009 +0.029 0.000 7.009 7.009 0 68 NGZ14 7.279 +0.029 0.000 7.279 7.279 0 92 NGF15 7.494 +0.029 0.000 7.494 7.494 0 122 NGG15 7.484 +0.029 0.000 7.484 7.484 0 19 NGH15 7.254 +0.029 7.150 7.254 7.150 0 103 NGJ15 6.634 +0.029 0.000 6.634 6.634 0 461 NGK15 6.589 +0.029 0.000 6.589 6.589 0 109 NGM15 6.659 +0.029 0.000 6.659 6.659 0 18 NGN15 6.739 +0.029 0.000 6.739 6.739 0 49 NGQ15 6.804 +0.029 0.000 6.804 6.804 0 26 NGU15 6.834 +0.029 0.000 6.834 6.834 0 17 NGV15 6.924 +0.029 0.000 6.924 6.924 0 97 NGX15 7.184 +0.029 0.000 7.184 7.184 0 24 NGZ15 7.454 +0.029 0.000 7.454 7.454 0 2008 NGF16 7.669 +0.029 0.000 7.669 7.669 0 10 NGG16 7.659 +0.029 0.000 7.659 7.659 0 10 NGH16 7.429 +0.029 0.000 7.429 7.429 0 112 NGJ16 6.809 +0.029 0.000 6.809 6.809 0 134 NGK16 6.764 +0.029 0.000 6.764 6.764 0 10 NGM16 6.834 +0.029 0.000 6.834 6.834 0 30 NGN16 6.919 +0.029 0.000 6.919 6.919 0 13 NGQ16 6.989 +0.029 0.000 6.989 6.989 0 8 NGU16 7.019 +0.029 0.000 7.019 7.019 0 11 NGV16 7.109 +0.029 0.000 7.109 7.109 1 8 NGX16 7.369 +0.029 0.000 7.369 7.369 0 8 NGZ16 7.649 +0.029 0.000 7.649 7.649 0 21 NGF17 7.864 +0.029 0.000 7.864 7.864 0 7 NGG17 7.854 +0.029 0.000 7.854 7.854 0 0 NGH17 7.624 +0.029 0.000 7.624 7.624 0 5 NGJ17 6.959 +0.029 0.000 6.959 6.959 0 5 NGK17 6.919 +0.029 0.000 6.919 6.919 0 0 NGM17 6.999 +0.029 0.000 6.999 6.999 0 0 NGN17 7.089 +0.029 0.000 7.089 7.089 0 8 NGQ17 7.149 +0.029 0.000 7.149 7.149 0 0 NGU17 7.174 +0.029 0.000 7.174 7.174 0 0 NGV17 7.259 +0.029 0.000 7.259 7.259 0 0 NGX17 7.524 +0.029 0.000 7.524 7.524 0 0 NGZ17 7.824 +0.029 0.000 7.824 7.824 0 4 NGF18 8.049 +0.029 0.000 8.049 8.049 0 30 NGG18 8.044 +0.029 0.000 8.044 8.044 0 30 NGH18 7.814 +0.029 0.000 7.814 7.814 0 30 NGJ18 7.134 +0.029 0.000 7.134 7.134 0 30 NGK18 7.094 +0.029 0.000 7.094 7.094 0 30 NGM18 7.174 +0.029 0.000 7.174 7.174 0 30 NGN18 7.264 +0.029 0.000 7.264 7.264 0 30 NGQ18 7.324 +0.029 0.000 7.324 7.324 0 30 NGU18 7.349 +0.029 0.000 7.349 7.349 0 30 NGV18 7.434 +0.029 0.000 7.434 7.434 0 30 NGX18 7.709 +0.029 0.000 7.709 7.709 0 30 NGZ18 8.009 +0.029 0.000 8.009 8.009 0 30 NGF19 8.239 +0.029 0.000 8.239 8.239 0 0 NGG19 8.234 +0.029 0.000 8.234 8.234 0 0 NGH19 8.009 +0.029 0.000 8.009 8.009 0 0 NGJ19 7.309 +0.029 0.000 7.309 7.309 0 0 NGK19 7.269 +0.029 0.000 7.269 7.269 0 0 NGM19 7.349 +0.029 0.000 7.349 7.349 0 0 NGN19 7.439 +0.029 0.000 7.439 7.439 0 0 NGQ19 7.504 +0.029 0.000 7.504 7.504 0 0 NGU19 7.529 +0.029 0.000 7.529 7.529 0 0 NGV19 7.619 +0.029 0.000 7.619 7.619 0 0 NGX19 7.904 +0.029 0.000 7.904 7.904 0 0 NGZ19 8.219 +0.029 0.000 8.219 8.219 0 0 NGF20 8.449 +0.029 0.000 8.449 8.449 0 50 NGG20 8.444 +0.029 0.000 8.444 8.444 0 0 NGH20 8.214 +0.029 0.000 8.214 8.214 0 0 NGJ20 7.499 +0.029 0.000 7.499 7.499 0 0 NGK20 7.459 +0.029 0.000 7.459 7.459 0 0 NGM20 7.534 +0.029 0.000 7.534 7.534 0 0 NGN20 7.624 +0.029 0.000 7.624 7.624 0 0 NGQ20 7.674 +0.029 0.000 7.674 7.674 0 0 NGU20 7.694 +0.029 0.000 7.694 7.694 0 0 NGV20 7.784 +0.029 0.000 7.784 7.784 0 0 NGX20 8.084 +0.029 0.000 8.084 8.084 0 0 NGZ20 8.429 +0.029 0.000 8.429 8.429 0 279 NGF21 8.659 +0.029 0.000 8.659 8.659 0 30 NGG21 8.649 +0.029 0.000 8.649 8.649 0 30 NGH21 8.409 +0.029 0.000 8.409 8.409 0 30 NGJ21 7.694 +0.029 0.000 7.694 7.694 0 30 NGK21 7.649 +0.029 0.000 7.649 7.649 0 30 NGM21 7.719 +0.029 0.000 7.719 7.719 0 30 NGN21 7.804 +0.029 0.000 7.804 7.804 0 30 NGQ21 7.854 +0.029 0.000 7.854 7.854 0 30 NGU21 7.869 +0.029 0.000 7.869 7.869 0 30 NGV21 7.954 +0.029 0.000 7.954 7.954 0 30 NGX21 8.264 +0.029 0.000 8.264 8.264 0 30 NGZ21 8.634 +0.029 0.000 8.634 8.634 0 30 Daily Volume and Open Interest 234661 711326     COAL FUTURES Symbol Last Change Open High Low Vol OI QLZ09 44.57 +0.15 0.00 44.57 44.57 0 216 QLF10 48.88 +0.18 0.00 48.88 48.88 10 185 QLG10 48.88 +0.18 0.00 48.88 48.88 10 185 QLH10 48.88 +0.18 0.00 48.88 48.88 10 185 QLJ10 51.98 +0.18 0.00 51.98 51.98 10 250 QLK10 51.98 +0.18 0.00 51.98 51.98 10 250 QLM10 51.98 +0.18 0.00 51.98 51.98 10 250 QLN10 55.70 +0.07 0.00 55.70 55.70 15 255 QLQ10 55.70 +0.07 0.00 55.70 55.70 15 255 QLU10 55.70 +0.07 0.00 55.70 55.70 15 255 QLV10 59.42 +0.17 0.00 59.42 59.42 10 444 QLX10 59.42 +0.17 0.00 59.42 59.42 10 444 QLZ10 59.42 +0.17 0.00 59.42 59.42 10 444 QLF11 62.30 +0.17 0.00 62.30 62.30 20 300 QLG11 62.30 +0.17 0.00 62.30 62.30 20 300 QLH11 62.30 +0.17 0.00 62.30 62.30 20 300 QLJ11 65.53 +0.28 0.00 65.53 65.53 25 270 QLK11 65.53 +0.28 0.00 65.53 65.53 25 270 QLM11 65.53 +0.28 0.00 65.53 65.53 25 270 QLN11 68.63 +0.28 0.00 68.63 68.63 40 275 QLQ11 68.63 +0.28 0.00 68.63 68.63 40 275 QLU11 68.63 +0.28 0.00 68.63 68.63 40 275 QLV11 71.45 +0.25 0.00 71.45 71.45 25 570 QLX11 71.45 +0.25 0.00 71.45 71.45 25 570 QLZ11 71.45 +0.25 0.00 71.45 71.45 25 570 QLF12 75.22 +0.05 0.00 75.22 75.22 15 45 QLG12 75.22 +0.05 0.00 75.22 75.22 15 45 QLH12 75.22 +0.05 0.00 75.22 75.22 15 45 QLJ12 75.22 +0.05 0.00 75.22 75.22 15 45 QLK12 75.22 +0.05 0.00 75.22 75.22 15 45 QLM12 75.22 +0.05 0.00 75.22 75.22 15 45 QLN12 75.22 +0.05 0.00 75.22 75.22 15 45 QLQ12 75.22 +0.05 0.00 75.22 75.22 15 45 QLU12 75.22 +0.05 0.00 75.22 75.22 15 45 QLV12 75.22 +0.05 0.00 75.22 75.22 15 45 QLX12 75.22 +0.05 0.00 75.22 75.22 15 45 QLZ12 75.22 +0.05 0.00 75.22 75.22 15 45 QLF13 80.30 unch 0.00 80.30 80.30 0 0 QLG13 80.30 unch 0.00 80.30 80.30 0 0 QLH13 80.30 unch 0.00 80.30 80.30 0 0 QLJ13 80.30 unch 0.00 80.30 80.30 0 0 QLK13 80.30 unch 0.00 80.30 80.30 0 0 QLM13 80.30 unch 0.00 80.30 80.30 0 0 QLN13 80.30 unch 0.00 80.30 80.30 0 0 QLQ13 80.30 unch 0.00 80.30 80.30 0 0 QLU13 80.30 unch 0.00 80.30 80.30 0 0 QLV13 80.30 unch 0.00 80.30 80.30 0 0 QLX13 80.30 unch 0.00 80.30 80.30 0 0 QLZ13 80.30 unch 0.00 80.30 80.30 0 0 Daily Volume and Open Interest 645 8406     PALLADIUM Symbol Last Change Open High Low Vol OI PAZ09 364.35 -5.55 364.25 368.95 353.35 2208 10121 PAH10 365.70 -5.45 368.85 369.00 354.60 1546 11738 PAM10 366.85 -5.30 370.00 370.00 356.00 30 60 PAU10 367.85 -5.65 0.00 367.85 367.85 0 0 PAZ10 368.85 -6.05 0.00 368.85 368.85 0 1 Daily Volume and Open Interest 3784 22170     PLATINUM Symbol Last Change Open High Low Vol OI PLF10 1441.9 -2.0 1445.9 1452.4 1426.0 2968 32138 PLJ10 1443.9 -2.0 1442.0 1454.0 1430.0 281 2311 PLN10 1447.2 -1.7 1442.0 1447.2 1442.0 8 133 Daily Volume and Open Interest 3257 34582     PLATINUM ASIAN Symbol Last Change Open High Low Vol OI ANZ09 46.26 -0.06 0.00 46.26 46.26 0 0 ANF10 46.36 -0.06 0.00 46.36 46.36 0 0 ANG10 46.38 -0.06 0.00 46.38 46.38 0 0 ANH10 46.40 -0.07 0.00 46.40 46.40 0 0 ANJ10 46.42 -0.07 0.00 46.42 46.42 0 0 ANK10 46.44 -0.07 0.00 46.44 46.44 0 0 ANM10 46.46 -0.08 0.00 46.46 46.46 0 0 ANN10 46.53 -0.05 0.00 46.53 46.53 0 0 ANQ10 46.57 -0.04 0.00 46.57 46.57 0 0 ANU10 46.60 -0.04 0.00 46.60 46.60 0 0 ANV10 46.64 -0.03 0.00 46.64 46.64 0 0 ANX10 46.68 -0.02 0.00 46.68 46.68 0 0     PALLADIUM ASIAN Symbol Last Change Open High Low Vol OI AOZ09 11.71 -0.18 0.00 11.71 11.71 0 0 AOF10 11.71 -0.19 0.00 11.73 11.71 0 0 AOG10 11.74 -0.18 0.00 11.74 11.74 0 0 AOH10 11.76 -0.17 0.00 11.76 11.76 0 0 AOJ10 11.77 -0.17 0.00 11.77 11.77 0 0 AOK10 11.78 -0.17 0.00 11.78 11.78 0 0 AOM10 11.79 -0.17 0.00 11.79 11.79 0 0 AON10 11.80 -0.18 0.00 11.80 11.80 0 0 AOQ10 11.82 -0.17 0.00 11.82 11.82 0 0 AOU10 11.83 -0.18 0.00 11.83 11.83 0 0 AOV10 11.84 -0.19 0.00 11.84 11.84 0 0 AOX10 11.86 -0.18 0.00 11.86 11.86 0 0     HEATING OIL/CRUDE Symbol Last Change Open High Low Vol OI F0Z09 6.72 -0.08 0.00 6.72 6.72 0 0 F0F10 7.72 -0.04 0.00 7.72 7.72 0 0 F0G10 8.39 unch 0.00 8.39 8.39 0 0 F0H10 8.63 +0.04 0.00 8.63 8.63 0 0 F0J10 8.38 +0.04 0.00 8.38 8.38 0 0 F0K10 8.17 +0.04 0.00 8.17 8.17 0 0 F0M10 8.17 +0.04 0.00 8.17 8.17 0 0 F0N10 8.55 +0.02 0.00 8.55 8.55 0 0 F0Q10 9.14 +0.03 0.00 9.14 9.14 0 0 F0U10 9.82 +0.06 0.00 9.82 9.82 0 0 F0V10 10.49 +0.07 0.00 10.49 10.49 0 0 F0X10 11.08 +0.07 0.00 11.08 11.08 0 0 F0Z10 11.66 +0.06 0.00 11.66 11.66 0 0 F0F11 12.34 +0.06 0.00 12.34 12.34 0 0 F0G11 12.62 +0.09 0.00 12.62 12.62 0 0 F0H11 12.46 +0.12 0.00 12.46 12.46 0 0 F0J11 11.69 +0.16 0.00 11.69 11.69 0 0 F0K11 11.17 +0.16 0.00 11.17 11.17 0 0     RBOB/CRUDE Symbol Last Change Open High Low Vol OI R3Z09 3.39 -0.47 0.00 3.39 3.39 0 0 R3F10 4.04 -0.28 0.00 4.04 4.04 0 0 R3G10 4.59 -0.20 0.00 4.59 4.59 0 0 R3H10 5.12 -0.14 0.00 5.12 5.12 0 0 R3J10 9.85 -0.17 0.00 9.85 9.85 0 0 R3K10 9.67 -0.17 0.00 9.67 9.67 0 0 R3M10 9.54 -0.21 0.00 9.54 9.54 0 0 R3N10 9.37 -0.25 0.00 9.37 9.37 0 0 R3Q10 9.08 -0.29 0.00 9.08 9.08 0 0 R3U10 8.57 -0.32 0.00 8.57 8.57 0 0 R3V10 4.09 -0.40 0.00 4.09 4.09 0 0 R3X10 3.54 -0.43 0.00 3.54 3.54 0 0     PJM MONTHLY ON PEAK Symbol Last Change Open High Low Vol OI JMX09 35.45 +0.10 0.00 35.45 35.45 0 1707 JMZ09 44.03 +0.42 0.00 44.03 44.03 148 1263 JMF10 52.30 +0.52 0.00 52.30 52.30 40 1660 JMG10 52.30 +0.52 0.00 52.30 52.30 40 1662 JMH10 49.50 +0.50 0.00 49.50 49.50 20 1070 JMJ10 47.50 +0.50 0.00 47.50 47.50 20 1071 JMK10 46.86 +0.35 0.00 46.86 46.86 20 934 JMM10 53.20 +0.10 0.00 53.20 53.20 21 984 JMN10 65.85 +0.34 0.00 65.85 65.85 21 1291 JMQ10 65.85 +0.34 0.00 65.85 65.85 21 1291 JMU10 51.20 +0.23 0.00 51.20 51.20 30 885 JMV10 51.02 +0.23 0.00 51.02 51.02 40 1251 JMX10 51.02 +0.23 0.00 51.02 51.02 40 1241 JMZ10 51.02 +0.23 0.00 51.02 51.02 40 1236 JMF11 61.81 -0.19 0.00 61.81 61.81 60 927 JMG11 61.81 -0.19 0.00 61.81 61.81 60 925 JMH11 58.00 unch 0.00 58.00 58.00 60 897 JMJ11 52.00 unch 0.00 52.00 52.00 60 897 JMK11 50.51 +0.13 0.00 50.51 50.51 60 893 JMM11 57.48 -0.06 0.00 57.48 57.48 60 891 JMN11 71.10 +0.15 0.00 71.10 71.10 60 914 JMQ11 71.10 +0.15 0.00 71.10 71.10 60 914 JMU11 53.55 +0.30 0.00 53.55 53.55 60 922 JMV11 52.99 +0.20 0.00 52.99 52.99 60 905 JMX11 52.99 +0.20 0.00 52.99 52.99 60 905 JMZ11 52.99 +0.20 0.00 52.99 52.99 60 903 JMF12 60.49 +0.39 0.00 60.49 60.49 0 756 JMG12 60.49 +0.39 0.00 60.49 60.49 0 756 JMH12 60.49 +0.39 0.00 60.49 60.49 0 696 JMJ12 60.49 +0.39 0.00 60.49 60.49 0 696 JMK12 60.49 +0.39 0.00 60.49 60.49 0 696 JMM12 60.49 +0.39 0.00 60.49 60.49 0 664 JMN12 60.49 +0.39 0.00 60.49 60.49 0 668 JMQ12 60.49 +0.39 0.00 60.49 60.49 0 668 JMU12 60.49 +0.39 0.00 60.49 60.49 0 674 JMV12 60.49 +0.39 0.00 60.49 60.49 0 684 JMX12 60.49 +0.39 0.00 60.49 60.49 0 684 JMZ12 60.49 +0.39 0.00 60.49 60.49 0 684 JMF13 62.87 +0.36 0.00 62.87 62.87 0 406 JMG13 62.87 +0.36 0.00 62.87 62.87 0 406 JMH13 62.87 +0.36 0.00 62.87 62.87 0 406 JMJ13 62.87 +0.36 0.00 62.87 62.87 0 406 JMK13 62.87 +0.36 0.00 62.87 62.87 0 406 JMM13 62.87 +0.36 0.00 62.87 62.87 0 376 JMN13 62.87 +0.36 0.00 62.87 62.87 0 376 JMQ13 62.87 +0.36 0.00 62.87 62.87 0 376 JMU13 62.87 +0.36 0.00 62.87 62.87 0 376 JMV13 62.87 +0.36 0.00 62.87 62.87 0 376 JMX13 62.87 +0.36 0.00 62.87 62.87 0 376 JMZ13 62.87 +0.36 0.00 62.87 62.87 0 376 JMF14 65.19 +0.28 0.00 65.19 65.19 0 20 JMG14 65.19 +0.28 0.00 65.19 65.19 0 20 JMH14 65.19 +0.28 0.00 65.19 65.19 0 20 JMJ14 65.19 +0.28 0.00 65.19 65.19 0 20 JMK14 65.19 +0.28 0.00 65.19 65.19 0 20 JMM14 65.19 +0.28 0.00 65.19 65.19 0 20 JMN14 65.19 +0.28 0.00 65.19 65.19 0 20 JMQ14 65.19 +0.28 0.00 65.19 65.19 0 20 JMU14 65.19 +0.28 0.00 65.19 65.19 0 20 JMV14 65.19 +0.28 0.00 65.19 65.19 0 20 JMX14 65.19 +0.28 0.00 65.19 65.19 0 20 JMZ14 65.19 +0.28 0.00 65.19 65.19 0 20 Daily Volume and Open Interest 1221 41671     PJM MONTHLY OFF PEAK Symbol Last Change Open High Low Vol OI JPX09 31.41 -0.13 0.00 31.41 31.41 0 676 JPZ09 35.19 +0.06 0.00 35.19 35.19 0 658 JPF10 42.94 +0.60 0.00 42.94 42.94 0 850 JPG10 42.94 +0.60 0.00 42.94 42.94 0 850 JPH10 39.87 +0.15 0.00 39.87 39.87 0 798 JPJ10 35.12 +0.15 0.00 35.12 35.12 0 796 JPK10 31.34 +0.13 0.00 31.34 31.34 0 776 JPM10 32.53 +0.06 0.00 32.53 32.53 0 794 JPN10 38.88 +0.32 0.00 38.88 38.88 0 814 JPQ10 38.88 +0.32 0.00 38.88 38.88 0 814 JPU10 32.16 +0.19 0.00 32.16 32.16 0 795 JPV10 31.55 +0.19 0.00 31.55 31.55 0 770 JPX10 34.80 +0.19 0.00 34.80 34.80 0 758 JPZ10 40.80 +0.19 0.00 40.80 40.80 0 748 JPF11 50.10 +0.50 0.00 50.10 50.10 0 700 JPG11 50.10 +0.50 0.00 50.10 50.10 0 699 JPH11 41.50 +0.25 0.00 41.50 41.50 0 738 JPJ11 41.50 +0.25 0.00 41.50 41.50 0 738 JPK11 32.63 +0.25 0.00 32.63 32.63 0 672 JPM11 33.88 +0.25 0.00 33.88 33.88 0 674 JPN11 41.75 +0.25 0.00 41.75 41.75 0 674 JPQ11 41.75 +0.25 0.00 41.75 41.75 0 674 JPU11 33.50 +0.25 0.00 33.50 33.50 0 674 JPV11 37.50 +0.50 0.00 37.50 37.50 0 614 JPX11 37.50 +0.50 0.00 37.50 37.50 0 614 JPZ11 37.50 +0.50 0.00 37.50 37.50 0 614 JPF12 42.16 +0.21 0.00 42.16 42.16 0 790 JPG12 42.16 +0.21 0.00 42.16 42.16 0 790 JPH12 42.16 +0.21 0.00 42.16 42.16 0 792 JPJ12 42.16 +0.21 0.00 42.16 42.16 0 792 JPK12 42.16 +0.21 0.00 42.16 42.16 0 792 JPM12 42.16 +0.21 0.00 42.16 42.16 0 752 JPN12 42.16 +0.21 0.00 42.16 42.16 0 742 JPQ12 42.16 +0.21 0.00 42.16 42.16 0 742 JPU12 42.16 +0.21 0.00 42.16 42.16 0 742 JPV12 42.16 +0.21 0.00 42.16 42.16 0 742 JPX12 42.16 +0.21 0.00 42.16 42.16 0 742 JPZ12 42.16 +0.21 0.00 42.16 42.16 0 742 JPF13 44.59 +0.18 0.00 44.59 44.59 0 296 JPG13 44.59 +0.18 0.00 44.59 44.59 0 296 JPH13 44.59 +0.18 0.00 44.59 44.59 0 296 JPJ13 44.59 +0.18 0.00 44.59 44.59 0 296 JPK13 44.59 +0.18 0.00 44.59 44.59 0 296 JPM13 44.59 +0.18 0.00 44.59 44.59 0 276 JPN13 44.59 +0.18 0.00 44.59 44.59 0 276 JPQ13 44.59 +0.18 0.00 44.59 44.59 0 276 JPU13 44.59 +0.18 0.00 44.59 44.59 0 276 JPV13 44.59 +0.18 0.00 44.59 44.59 0 276 JPX13 44.59 +0.18 0.00 44.59 44.59 0 276 JPZ13 44.59 +0.18 0.00 44.59 44.59 0 276 JPF14 46.99 +0.08 0.00 46.99 46.99 0 50 JPG14 46.99 +0.08 0.00 46.99 46.99 0 50 JPH14 46.99 +0.08 0.00 46.99 46.99 0 50 JPJ14 46.99 +0.08 0.00 46.99 46.99 0 50 JPK14 46.99 +0.08 0.00 46.99 46.99 0 50 JPM14 46.99 +0.08 0.00 46.99 46.99 0 50 JPN14 46.99 +0.08 0.00 46.99 46.99 0 50 JPQ14 46.99 +0.08 0.00 46.99 46.99 0 50 JPU14 46.99 +0.08 0.00 46.99 46.99 0 50 JPV14 46.99 +0.08 0.00 46.99 46.99 0 50 JPX14 46.99 +0.08 0.00 46.99 46.99 0 50 JPZ14 46.99 +0.08 0.00 46.99 46.99 0 50 Daily Volume and Open Interest 0 32156     SING. 380 FUEL OIL Symbol Last Change Open High Low Vol OI HTZ09 465.49 -6.93 0.00 465.49 465.49 0 0 HTF10 467.75 -6.75 0.00 467.75 467.75 0 0 HTG10 469.29 -6.57 0.00 469.29 469.29 0 0 HTH10 470.44 -6.47 0.00 470.44 470.44 0 0 HTJ10 471.53 -5.94 0.00 471.53 471.53 0 0 HTK10 472.99 -5.83 0.00 472.99 472.99 0 0 HTM10 474.45 -5.78 0.00 474.45 474.45 0 0 HTN10 474.60 -5.28 0.00 474.60 474.60 0 0 HTQ10 475.74 -5.24 0.00 475.74 475.74 0 0     URANIUM Symbol Last Change Open High Low Vol OI UXZ09 42.75 -0.25 0.00 42.75 42.75 717 168 UXG10 43.25 -0.75 0.00 43.25 43.25 0 400 UXH10 43.50 -0.50 0.00 43.50 43.50 0 300 UXM10 46.00 unch 0.00 46.00 46.00 100 100 UXV10 48.50 unch 0.00 48.50 48.50 0 300 UXX10 48.50 unch 0.00 51.00 48.50 0 300 UXZ10 48.50 unch 0.00 48.50 48.50 717 717 UXU11 52.00 +1.00 0.00 52.00 52.00 0 300 UXV11 52.00 +1.00 0.00 52.00 52.00 0 600 UXX11 52.00 +1.00 0.00 52.00 52.00 0 200 Daily Volume and Open Interest 1534 3385     STEEL Symbol Last Change Open High Low Vol OI HVX09 520.00 unch 0.00 520.00 520.00 0 770 HVZ09 525.00 unch 0.00 525.00 525.00 0 736 HVF10 525.00 unch 0.00 525.00 525.00 0 737 HVG10 525.00 unch 0.00 525.00 525.00 0 762 HVH10 530.00 unch 0.00 530.00 530.00 0 692 HVJ10 535.00 unch 0.00 535.00 535.00 0 710 HVK10 540.00 unch 0.00 540.00 540.00 0 745 HVM10 545.00 unch 0.00 545.00 545.00 0 710 HVN10 545.00 unch 0.00 545.00 545.00 0 545 HVQ10 545.00 unch 0.00 545.00 545.00 0 530 HVU10 545.00 unch 0.00 545.00 545.00 0 535 HVV10 545.00 unch 0.00 545.00 545.00 0 375 HVX10 545.00 unch 0.00 545.00 545.00 0 375 HVZ10 545.00 unch 0.00 545.00 545.00 0 375 Daily Volume and Open Interest 0 8597     CRUDE OIL MACI Symbol Last Change Open High Low Vol OI R2F11 166.92 -0.52 0.00 166.92 166.92 0 6195 R2F12 170.35 -0.52 0.00 170.35 170.35 0 0 Daily Volume and Open Interest 0 6195     CRUDE OIL BCI Symbol Last Change Open High Low Vol OI Q5Z10 87.52 unch 0.00 87.52 87.52 0 0 Q5Z11 90.95 unch 0.00 90.95 90.95 0 0     POLYPROPYLENE Symbol Last Change Open High Low Vol OI PGZ09 0.5000 unch 0.0000 0.5000 0.5000 0 0 PGF10 0.5000 unch 0.0000 0.5000 0.5000 0 0 PGG10 0.5000 unch 0.0000 0.5000 0.5000 0 0 PGH10 0.5000 unch 0.0000 0.5000 0.5000 0 0 PGJ10 0.5000 unch 0.0000 0.5000 0.5000 0 0 PGK10 0.5000 unch 0.0000 0.5000 0.5000 0 0 PGM10 0.5000 unch 0.0000 0.5000 0.5000 0 0 PGN10 0.5000 unch 0.0000 0.5000 0.5000 0 0 PGQ10 0.5000 unch 0.0000 0.5000 0.5000 0 0 PGU10 0.5000 unch 0.0000 0.5000 0.5000 0 0     POLYETHYLENE Symbol Last Change Open High Low Vol OI PJZ09 0.4800 +0.0200 0.0000 0.4800 0.4600 0 0 PJF10 0.4800 +0.0200 0.0000 0.4800 0.4600 0 12 PJG10 0.4800 +0.0200 0.0000 0.4800 0.4600 0 12 PJH10 0.4800 +0.0200 0.0000 0.4800 0.4600 0 12 PJJ10 0.4850 +0.0200 0.0000 0.4850 0.4650 0 0 PJK10 0.4900 +0.0200 0.0000 0.4900 0.4700 0 0 PJM10 0.4930 +0.0210 0.0000 0.4930 0.4720 0 0 PJN10 0.4950 +0.0200 0.0000 0.4950 0.4750 0 0 PJQ10 0.4980 +0.0210 0.0000 0.4980 0.4770 0 0 Daily Volume and Open Interest 0 36     COLOMBIAN PESO Symbol Last Change Open High Low Vol OI C6Z09 5058.80 -6.90 0.00 5058.80 5058.80 70 104 Daily Volume and Open Interest 70 105 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.