WallStreetSelect.com and Barchart.com - Stock Quotes, Charts and Data

Barchart.com Inc. - Empowering the Individual Investor

Barchart Sponsors

Future Exchanges

Select:

NYMEX - Daily Futures - Tuesday, 9 February

CRUDE OIL
Symbol	Last	Change	Open	High	Low	Vol	OI
CLH10	73.75	+1.86	71.68	74.15	71.32	345638	259192
CLJ10	74.20	+1.91	72.07	74.57	71.72	141625	166442
CLK10	74.71	+1.95	72.56	75.00	72.20	62871	113254
CLM10	75.24	+1.98	73.04	75.51	72.72	36273	127959
CLN10	75.77	+1.99	74.52	76.01	74.27	8668	44942
CLQ10	76.25	+2.01	73.85	76.35	73.85	4880	26620
CLU10	76.69	+2.03	74.10	76.81	74.10	3989	29246
CLV10	77.13	+2.04	75.91	77.19	75.91	1504	17115
CLX10	77.58	+2.04	76.13	77.58	76.13	3207	22291
CLZ10	78.06	+2.05	75.51	78.25	75.50	20195	187923
CLF11	78.43	+2.05	77.01	78.43	77.01	1790	21135
CLG11	78.79	+2.05	77.46	78.79	77.46	1332	15119
CLH11	79.12	+2.04	0.00	79.12	79.12	492	9462
CLJ11	79.41	+2.04	0.00	79.41	79.41	452	10892
CLK11	79.66	+2.03	0.00	79.66	79.66	46	3998
CLM11	79.89	+2.02	79.94	79.95	79.89	409	22575
CLN11	80.11	+2.02	0.00	80.11	80.11	450	3784
CLQ11	80.30	+2.02	0.00	80.30	80.30	0	2754
CLU11	80.49	+2.01	0.00	80.49	80.49	7	3196
CLV11	80.68	+2.00	0.00	80.68	80.68	201	2287
CLX11	80.90	+2.00	0.00	80.90	80.90	0	2257
CLZ11	81.16	+2.00	79.72	81.30	79.72	5058	59445
CLF12	81.30	+2.00	0.00	81.30	81.30	0	2727
CLG12	81.44	+2.00	0.00	81.44	81.44	0	2469
CLH12	81.59	+2.00	0.00	81.59	81.59	250	2265
CLJ12	81.74	+1.99	0.00	81.74	81.74	0	1621
CLK12	81.89	+1.98	0.00	81.89	81.89	0	1253
CLM12	82.05	+1.98	0.00	82.05	82.05	0	7906
CLN12	82.21	+1.97	0.00	82.21	82.21	0	1333
CLQ12	82.37	+1.96	0.00	82.37	82.37	0	1360
CLU12	82.54	+1.96	0.00	82.54	82.54	0	1419
CLV12	82.72	+1.96	0.00	82.72	82.72	0	1885
CLX12	82.90	+1.96	0.00	82.90	82.90	0	1376
CLZ12	83.08	+1.96	82.19	83.24	82.19	2445	60305
CLF13	83.19	+1.96	0.00	83.19	83.19	0	1151
CLG13	83.30	+1.95	0.00	83.30	83.30	0	753
CLH13	83.42	+1.95	0.00	83.42	83.42	0	673
CLJ13	83.54	+1.94	0.00	83.54	83.54	0	453
CLK13	83.66	+1.93	0.00	83.66	83.66	0	453
CLM13	83.78	+1.92	0.00	83.78	83.78	0	2316
CLN13	83.90	+1.91	0.00	83.90	83.90	0	503
CLQ13	84.03	+1.91	0.00	84.03	84.03	0	496
CLU13	84.17	+1.91	0.00	84.17	84.17	0	507
CLV13	84.31	+1.90	0.00	84.31	84.31	0	532
CLX13	84.46	+1.90	0.00	84.46	84.46	0	508
CLZ13	84.61	+1.89	84.50	84.61	84.50	139	24624
CLF14	84.75	+1.89	0.00	84.75	84.75	0	153
CLG14	84.89	+1.89	0.00	84.89	84.89	0	153
CLH14	85.03	+1.89	0.00	85.03	85.03	0	3
CLJ14	85.17	+1.88	0.00	85.17	85.17	0	3
CLK14	85.31	+1.87	0.00	85.31	85.31	0	10
CLM14	85.45	+1.86	0.00	85.45	85.45	0	1087
CLN14	85.59	+1.85	0.00	85.59	85.59	0	3
CLQ14	85.74	+1.85	0.00	85.74	85.74	0	3
CLU14	85.89	+1.85	0.00	85.89	85.89	0	3
CLV14	86.05	+1.85	0.00	86.05	86.05	0	3
CLX14	86.22	+1.85	0.00	86.22	86.22	0	3
CLZ14	86.39	+1.85	84.97	86.39	84.97	48	14113
CLF15	86.54	+1.85	0.00	86.54	86.54	0	0
CLG15	86.69	+1.85	0.00	86.69	86.69	0	0
CLH15	86.84	+1.84	0.00	86.84	86.84	0	0
CLJ15	86.99	+1.83	0.00	86.99	86.99	0	0
CLK15	87.14	+1.82	0.00	87.14	87.14	0	0
CLM15	87.29	+1.81	0.00	87.29	87.29	0	28
CLN15	87.44	+1.80	0.00	87.44	87.44	0	0
CLQ15	87.59	+1.79	0.00	87.59	87.59	0	0
CLU15	87.75	+1.79	0.00	87.75	87.75	0	1
CLV15	87.91	+1.78	0.00	87.91	87.91	0	0
CLX15	88.08	+1.78	0.00	88.08	88.08	0	0
CLZ15	88.25	+1.77	87.33	88.25	87.33	12	15720
CLM16	89.28	+1.74	0.00	89.28	89.28	0	50
CLZ16	90.31	+1.71	89.00	90.31	89.00	19	5587
CLM17	91.43	+1.69	0.00	91.43	91.43	0	0
CLZ17	92.55	+1.67	0.00	92.55	92.55	2	889
CLM18	93.75	+1.66	0.00	93.75	93.75	0	0
CLZ18	94.95	+1.65	0.00	94.95	94.95	3	42
Daily Volume and Open Interest						642005	1308633


CRUDE OIL BRENT
Symbol	Last	Change	Open	High	Low	Vol	OI
SCH10	72.13	+2.02	0.00	72.13	72.13	0	3270
SCJ10	72.67	+2.01	0.00	72.67	72.67	76	2090
SCK10	73.30	+2.01	0.00	73.30	73.30	0	0
SCM10	73.93	+1.98	0.00	73.93	73.93	0	2852
SCN10	74.50	+1.96	0.00	74.50	74.50	0	200
SCQ10	75.03	+1.95	0.00	75.03	75.03	0	0
SCU10	75.52	+1.95	0.00	75.52	75.52	0	1112
SCV10	76.00	+1.96	0.00	76.00	76.00	0	0
SCX10	76.49	+1.98	0.00	76.49	76.49	0	0
SCZ10	76.98	+1.98	0.00	76.98	76.98	1000	14367
SCF11	77.43	+1.97	0.00	77.43	77.43	0	0
SCG11	77.87	+1.97	0.00	77.87	77.87	0	0
SCH11	78.28	+1.96	0.00	78.28	78.28	0	0
SCJ11	78.69	+1.96	0.00	78.69	78.69	0	0
SCK11	79.07	+1.95	0.00	79.07	79.07	0	0
SCM11	79.42	+1.93	0.00	79.42	79.42	0	562
SCN11	79.74	+1.92	0.00	79.74	79.74	0	0
SCQ11	79.98	+1.91	0.00	79.98	79.98	0	0
SCU11	80.19	+1.91	0.00	80.19	80.19	0	0
SCV11	80.39	+1.96	0.00	80.39	80.39	0	0
SCX11	80.58	+1.95	0.00	80.58	80.58	0	0
SCZ11	80.77	+1.94	0.00	80.77	80.77	0	4737
SCF12	80.94	+1.94	0.00	80.94	80.94	0	200
SCG12	81.11	+1.94	0.00	81.11	81.11	0	200
SCH12	81.28	+1.94	0.00	81.28	81.28	0	0
SCJ12	81.45	+1.94	0.00	81.45	81.45	0	100
SCK12	81.62	+1.93	0.00	81.62	81.62	0	0
SCM12	81.80	+1.93	0.00	81.80	81.80	0	50
SCN12	81.98	+1.93	0.00	81.98	81.98	0	0
SCQ12	82.16	+1.93	0.00	82.16	82.16	0	0
SCU12	82.34	+1.93	0.00	82.34	82.34	0	0
SCV12	82.51	+1.92	0.00	82.51	82.51	0	0
SCX12	82.68	+1.91	0.00	82.68	82.68	0	0
SCZ12	82.85	+1.90	0.00	82.85	82.85	1000	7500
SCF13	82.97	+1.89	0.00	82.97	82.97	0	0
SCG13	83.09	+1.88	0.00	83.09	83.09	0	0
SCH13	83.21	+1.87	0.00	83.21	83.21	0	0
SCJ13	83.34	+1.87	0.00	83.34	83.34	0	0
SCK13	83.47	+1.86	0.00	83.47	83.47	0	0
SCM13	83.60	+1.85	0.00	83.60	83.60	0	0
SCN13	83.73	+1.84	0.00	83.73	83.73	0	0
SCQ13	83.86	+1.83	0.00	83.86	83.86	0	0
SCU13	83.99	+1.82	0.00	83.99	83.99	0	0
SCV13	84.11	+1.80	0.00	84.11	84.11	0	0
SCX13	84.23	+1.78	0.00	84.23	84.23	0	0
SCZ13	84.35	+1.77	0.00	84.35	84.35	0	1090
SCF14	84.51	+1.77	0.00	84.51	84.51	0	0
SCG14	84.67	+1.77	0.00	84.67	84.67	0	0
SCH14	84.82	+1.76	0.00	84.82	84.82	0	0
SCJ14	84.97	+1.76	0.00	84.97	84.97	0	0
SCK14	85.12	+1.76	0.00	85.12	85.12	0	0
SCM14	85.28	+1.76	0.00	85.28	85.28	0	0
SCN14	85.44	+1.76	0.00	85.44	85.44	0	0
SCQ14	85.60	+1.76	0.00	85.60	85.60	0	0
SCU14	85.76	+1.76	0.00	85.76	85.76	0	0
SCV14	85.92	+1.75	0.00	85.92	85.92	0	0
SCX14	86.08	+1.74	0.00	86.08	86.08	0	0
SCZ14	86.24	+1.73	0.00	86.24	86.24	0	62
SCF15	86.40	+1.73	0.00	86.40	86.40	0	0
SCG15	86.56	+1.73	0.00	86.56	86.56	0	0
SCH15	86.73	+1.73	0.00	86.73	86.73	0	0
SCJ15	86.90	+1.73	0.00	86.90	86.90	0	0
SCK15	87.06	+1.72	0.00	87.06	87.06	0	0
SCM15	87.22	+1.71	0.00	87.22	87.22	0	0
SCN15	87.38	+1.70	0.00	87.38	87.38	0	0
SCQ15	87.54	+1.70	0.00	87.54	87.54	0	0
SCU15	87.70	+1.70	0.00	87.70	87.70	0	0
SCV15	87.86	+1.70	0.00	87.86	87.86	0	0
SCX15	88.02	+1.70	0.00	88.02	88.02	0	0
SCZ15	88.18	+1.70	0.00	88.18	88.18	0	450
SCF16	88.18	+1.70	0.00	88.18	88.18	0	0
SCG16	88.18	+1.70	0.00	88.18	88.18	0	0
SCH16	88.18	+1.70	0.00	88.18	88.18	0	0
SCJ16	88.18	+1.70	0.00	88.18	88.18	0	0
SCK16	88.18	+1.70	0.00	88.18	88.18	0	0
SCM16	89.26	+1.70	0.00	89.26	89.26	0	0
SCN16	89.26	+1.70	0.00	89.26	89.26	0	0
SCQ16	89.26	+1.70	0.00	89.26	89.26	0	0
SCU16	89.26	+1.70	0.00	89.26	89.26	0	0
SCV16	89.26	+1.70	0.00	89.26	89.26	0	0
SCX16	89.26	+1.70	0.00	89.26	89.26	0	0
SCZ16	90.34	+1.70	0.00	90.34	90.34	0	0
SCF17	90.34	+1.70	0.00	90.34	90.34	0	0
SCG17	90.34	+1.70	0.00	90.34	90.34	0	0
SCH17	90.34	+1.70	0.00	90.34	90.34	0	0
SCJ17	90.34	+1.70	0.00	90.34	90.34	0	0
SCK17	90.34	+1.70	0.00	90.34	90.34	0	0
SCM17	91.59	+1.70	0.00	91.59	91.59	0	0
SCN17	91.59	+1.70	0.00	91.59	91.59	0	0
SCQ17	91.59	+1.70	0.00	91.59	91.59	0	0
SCU17	91.59	+1.70	0.00	91.59	91.59	0	0
SCV17	91.59	+1.70	0.00	91.59	91.59	0	0
SCX17	91.59	+1.70	0.00	91.59	91.59	0	0
SCZ17	92.84	+1.70	0.00	92.84	92.84	0	0
Daily Volume and Open Interest						2076	38843


CRUDE OIL REBCO
Symbol	Last	Change	Open	High	Low	Vol	OI
REH10	70.48	+2.02	0.00	70.48	70.48	0	0
REJ10	71.02	+2.01	0.00	71.02	71.02	0	0
REK10	71.65	+2.01	0.00	71.65	71.65	0	0
REM10	72.28	+1.98	0.00	72.28	72.28	0	0
REN10	72.85	+1.96	0.00	72.85	72.85	0	0
REQ10	73.38	+1.95	0.00	73.38	73.38	0	0
REU10	73.87	+1.95	0.00	73.87	73.87	0	0
REV10	74.35	+1.96	0.00	74.35	74.35	0	0
REX10	74.84	+1.98	0.00	74.84	74.84	0	0
REZ10	75.33	+1.98	0.00	75.33	75.33	0	0
REF11	75.78	+1.97	0.00	75.78	75.78	0	0
REG11	76.22	+1.97	0.00	76.22	76.22	0	0
REH11	76.63	+1.96	0.00	76.63	76.63	0	0
REJ11	77.04	+1.96	0.00	77.04	77.04	0	0
REK11	77.42	+1.95	0.00	77.42	77.42	0	0
REM11	77.77	+1.93	0.00	77.77	77.77	0	0
REN11	78.09	+1.92	0.00	78.09	78.09	0	0
REQ11	78.33	+1.91	0.00	78.33	78.33	0	0
REU11	78.54	+1.91	0.00	78.54	78.54	0	0
REV11	78.74	+1.96	0.00	78.74	78.74	0	0
REX11	78.93	+1.95	0.00	78.93	78.93	0	0
REZ11	79.12	+1.94	0.00	79.12	79.12	0	0
REF12	79.29	+1.94	0.00	79.29	79.29	0	0
REG12	79.46	+1.94	0.00	79.46	79.46	0	0
REH12	79.63	+1.94	0.00	79.63	79.63	0	0
REJ12	79.80	+1.94	0.00	79.80	79.80	0	0
REK12	79.97	+1.93	0.00	79.97	79.97	0	0
REM12	80.15	+1.93	0.00	80.15	80.15	0	0
REN12	80.33	+1.93	0.00	80.33	80.33	0	0
REQ12	80.51	+1.93	0.00	80.51	80.51	0	0
REU12	80.69	+1.93	0.00	80.69	80.69	0	0
REV12	80.86	+1.92	0.00	80.86	80.86	0	0
REX12	81.03	+1.91	0.00	81.03	81.03	0	0
REZ12	81.20	+1.90	0.00	81.20	81.20	0	0


GULF SOUR CRUDE OIL
Symbol	Last	Change	Open	High	Low	Vol	OI
MTH10	70.90	+2.41	0.00	70.90	70.90	0	50
MTJ10	71.40	+1.86	0.00	71.40	71.40	0	90
MTK10	71.95	+1.86	0.00	71.95	71.95	0	0
MTM10	72.52	+1.92	0.00	72.52	72.52	0	60
MTN10	73.05	+2.00	0.00	73.05	73.05	0	0
MTQ10	73.50	+2.03	0.00	73.50	73.50	0	0
MTU10	73.90	+2.03	0.00	73.90	73.90	0	0
MTV10	74.27	+2.03	0.00	74.27	74.27	0	0
MTX10	74.65	+2.03	0.00	74.65	74.65	0	0
MTZ10	75.04	+2.03	0.00	75.04	75.04	0	0
MTF11	75.43	+2.03	0.00	75.43	75.43	0	0
MTG11	75.81	+2.03	0.00	75.81	75.81	0	0
MTH11	76.19	+2.03	0.00	76.19	76.19	0	0
MTJ11	76.57	+2.03	0.00	76.57	76.57	0	0
MTK11	76.87	+2.03	0.00	76.87	76.87	0	0
MTM11	77.12	+2.03	0.00	77.12	77.12	0	0
MTN11	77.38	+2.03	0.00	77.38	77.38	0	0
MTQ11	77.64	+2.03	0.00	77.64	77.64	0	0
MTU11	77.89	+2.03	0.00	77.89	77.89	0	0
MTV11	78.15	+2.03	0.00	78.15	78.15	0	0
MTX11	78.42	+2.03	0.00	78.42	78.42	0	0
MTZ11	78.70	+2.03	0.00	78.70	78.70	0	0
MTF12	78.84	+2.03	0.00	78.84	78.84	0	0
MTG12	78.99	+2.03	0.00	78.99	78.99	0	0
MTH12	79.15	+2.03	0.00	79.15	79.15	0	0
MTJ12	79.31	+2.03	0.00	79.31	79.31	0	0
MTK12	79.47	+2.03	0.00	79.47	79.47	0	0
MTM12	79.63	+2.03	0.00	79.63	79.63	0	0
MTN12	79.79	+2.03	0.00	79.79	79.79	0	0
MTQ12	79.96	+2.03	0.00	79.96	79.96	0	0
MTU12	80.13	+2.03	0.00	80.13	80.13	0	0
MTV12	80.29	+2.03	0.00	80.29	80.29	0	0
MTX12	80.45	+2.03	0.00	80.45	80.45	0	0
MTZ12	80.61	+2.03	0.00	80.61	80.61	0	0
MTF13	80.77	+2.03	0.00	80.77	80.77	0	0
MTG13	80.92	+2.03	0.00	80.92	80.92	0	0
Daily Volume and Open Interest						0	200


ETHANOL PHYSICAL-NY
Symbol	Last	Change	Open	High	Low	Vol	OI
QBH10	1.8550	unch	0.0000	1.8550	1.8550	0	0
QBJ10	1.8550	unch	0.0000	1.8550	1.8550	0	0
QBK10	1.8550	unch	0.0000	1.8550	1.8550	0	0
QBM10	1.8550	+0.0050	0.0000	1.8550	1.8550	0	0
QBN10	1.8500	+0.0050	0.0000	1.8500	1.8500	0	0
QBQ10	1.8400	unch	0.0000	1.8400	1.8400	0	0
QBU10	1.8350	unch	0.0000	1.8350	1.8350	0	0
QBV10	1.8300	unch	0.0000	1.8300	1.8300	0	0
QBX10	1.8250	unch	0.0000	1.8250	1.8250	0	0
QBZ10	1.8250	unch	0.0000	1.8250	1.8250	0	0
QBF11	1.8250	unch	0.0000	1.8250	1.8250	0	0
QBG11	1.8250	unch	0.0000	1.8250	1.8250	0	0


ETHANOL SWAPS-NY
Symbol	Last	Change	Open	High	Low	Vol	OI
FHG10	1.8700	-0.0050	0.0000	1.8700	1.8700	0	657
FHH10	1.8650	-0.0050	0.0000	1.8650	1.8650	30	234
FHJ10	1.8650	unch	0.0000	1.8650	1.8650	85	215
FHK10	1.8550	unch	0.0000	1.8550	1.8550	0	95
FHM10	1.8550	+0.0050	0.0000	1.8550	1.8550	0	95
FHN10	1.8500	+0.0050	0.0000	1.8500	1.8500	0	0
FHQ10	1.8400	unch	0.0000	1.8400	1.8400	0	0
FHU10	1.8350	unch	0.0000	1.8350	1.8350	0	0
FHV10	1.8300	unch	0.0000	1.8300	1.8300	0	0
FHX10	1.8250	unch	0.0000	1.8250	1.8250	0	0
FHZ10	1.8250	unch	0.0000	1.8250	1.8250	0	0
Daily Volume and Open Interest						115	1297


ETHANOL SWAPS-CHGO
Symbol	Last	Change	Open	High	Low	Vol	OI
FLG10	1.7900	+0.0150	0.0000	1.7900	1.7900	0	853
FLH10	1.7650	+0.0050	0.0000	1.7650	1.7650	20	695
FLJ10	1.7600	+0.0050	0.0000	1.7600	1.7600	0	61
FLK10	1.7600	+0.0050	0.0000	1.7600	1.7600	0	58
FLM10	1.7550	+0.0050	0.0000	1.7550	1.7550	0	58
FLN10	1.7500	+0.0050	0.0000	1.7500	1.7500	0	113
FLQ10	1.7400	unch	0.0000	1.7400	1.7400	0	112
FLU10	1.7350	unch	0.0000	1.7350	1.7350	0	112
FLV10	1.7300	unch	0.0000	1.7300	1.7300	0	92
FLX10	1.7250	unch	0.0000	1.7250	1.7250	0	92
FLZ10	1.7250	unch	0.0000	1.7250	1.7250	0	92
Daily Volume and Open Interest						20	2340


HEATING OIL
Symbol	Last	Change	Open	High	Low	Vol	OI
HOH10	1.9373	+0.0518	1.8830	1.9499	1.8747	44145	80819
HOJ10	1.9444	+0.0510	1.8835	1.9545	1.8835	16981	49600
HOK10	1.9533	+0.0505	1.9094	1.9608	1.9080	8430	32046
HOM10	1.9648	+0.0492	1.9288	1.9716	1.9201	7030	39468
HON10	1.9845	+0.0486	1.9548	1.9875	1.9510	2368	14958
HOQ10	2.0052	+0.0483	1.9761	2.0075	1.9652	916	8818
HOU10	2.0276	+0.0479	2.0026	2.0313	1.9873	677	9850
HOV10	2.0520	+0.0476	2.0198	2.0525	2.0118	1229	8904
HOX10	2.0758	+0.0473	2.0555	2.0765	2.0492	577	6885
HOZ10	2.0995	+0.0470	2.0377	2.1018	2.0377	2167	24280
HOF11	2.1235	+0.0465	2.1067	2.1235	2.0950	238	12027
HOG11	2.1370	+0.0460	2.1125	2.1380	2.1125	10	4802
HOH11	2.1380	+0.0455	2.1000	2.1451	2.1000	10	4306
HOJ11	2.1305	+0.0450	0.0000	2.1305	2.1305	24	1631
HOK11	2.1270	+0.0445	0.0000	2.1270	2.1270	34	922
HOM11	2.1290	+0.0445	0.0000	2.1290	2.1290	13	4265
HON11	2.1400	+0.0445	0.0000	2.1400	2.1400	0	436
HOQ11	2.1555	+0.0445	0.0000	2.1555	2.1555	0	1129
HOU11	2.1725	+0.0445	0.0000	2.1725	2.1725	0	500
HOV11	2.1910	+0.0445	0.0000	2.1910	2.1910	0	578
HOX11	2.2095	+0.0445	0.0000	2.2095	2.2095	0	705
HOZ11	2.2275	+0.0445	0.0000	2.2275	2.2275	109	4059
HOF12	2.2445	+0.0445	0.0000	2.2445	2.2445	0	282
HOG12	2.2505	+0.0445	0.0000	2.2505	2.2505	0	166
HOH12	2.2475	+0.0445	0.0000	2.2475	2.2475	0	292
HOJ12	2.2350	+0.0445	0.0000	2.2350	2.2350	0	67
HOK12	2.2295	+0.0445	0.0000	2.2295	2.2295	0	5
HOM12	2.2305	+0.0445	0.0000	2.2305	2.2305	0	115
HON12	2.2455	+0.0445	0.0000	2.2455	2.2455	0	9
HOQ12	2.2680	+0.0445	0.0000	2.2680	2.2680	0	45
Daily Volume and Open Interest						84958	311969


GASOLINE RBOB
Symbol	Last	Change	Open	High	Low	Vol	OI
RBH10	1.9290	+0.0350	1.8915	1.9488	1.8827	43776	73379
RBJ10	2.0450	+0.0411	1.9980	2.0612	1.9980	22953	46829
RBK10	2.0584	+0.0428	2.0178	2.0714	2.0178	9948	33345
RBM10	2.0623	+0.0433	2.0066	2.0701	2.0066	5530	28259
RBN10	2.0584	+0.0441	2.0307	2.0650	2.0250	3848	16594
RBQ10	2.0505	+0.0444	2.0354	2.0600	2.0354	1879	8540
RBU10	2.0412	+0.0441	2.0175	2.0442	2.0155	1356	14939
RBV10	1.9432	+0.0445	1.9239	1.9435	1.9239	96	5132
RBX10	1.9345	+0.0445	0.0000	1.9345	1.9345	77	11410
RBZ10	1.9360	+0.0445	1.8803	1.9376	1.8803	298	9728
RBF11	1.9530	+0.0445	0.0000	1.9530	1.9530	45	2615
RBG11	1.9759	+0.0445	0.0000	1.9759	1.9759	1	584
RBH11	2.0007	+0.0445	0.0000	2.0007	2.0007	1	755
RBJ11	2.1142	+0.0445	2.0950	2.1142	2.0950	1	1390
RBK11	2.1292	+0.0450	0.0000	2.1292	2.1292	1	220
RBM11	2.1322	+0.0455	0.0000	2.1322	2.1322	1	406
RBN11	2.1312	+0.0455	0.0000	2.1312	2.1312	1	5
RBQ11	2.1287	+0.0455	0.0000	2.1287	2.1287	1	5
RBU11	2.1227	+0.0455	0.0000	2.1227	2.1227	1	141
RBV11	2.0227	+0.0455	0.0000	2.0227	2.0227	1	4
RBX11	2.0107	+0.0455	0.0000	2.0107	2.0107	1	4
RBZ11	2.0182	+0.0455	0.0000	2.0182	2.0182	1	1276
RBF12	2.0292	+0.0455	0.0000	2.0292	2.0292	1	4
RBG12	2.0472	+0.0455	0.0000	2.0472	2.0472	0	2
RBH12	2.0656	+0.0455	0.0000	2.0656	2.0656	0	2
RBJ12	2.1906	+0.0455	0.0000	2.1906	2.1906	0	2
RBK12	2.2016	+0.0455	0.0000	2.2016	2.2016	0	2
RBM12	2.1996	+0.0455	0.0000	2.1996	2.1996	0	2
RBN12	2.1966	+0.0455	0.0000	2.1966	2.1966	0	0
RBQ12	2.1911	+0.0455	0.0000	2.1911	2.1911	0	0
RBU12	2.1791	+0.0455	0.0000	2.1791	2.1791	0	0
RBV12	2.1066	+0.0455	0.0000	2.1066	2.1066	0	0
RBX12	2.0996	+0.0455	0.0000	2.0996	2.0996	0	0
RBZ12	2.1031	+0.0455	0.0000	2.1031	2.1031	0	0
RBF13	2.1070	+0.0455	0.0000	2.1070	2.1070	0	0
RBG13	2.1108	+0.0455	0.0000	2.1108	2.1108	0	0
Daily Volume and Open Interest						89819	255574


GASOLINE GULF COAST
Symbol	Last	Change	Open	High	Low	Vol	OI
LRH10	1.9500	+0.0386	0.0000	1.9500	1.9500	0	0
LRJ10	2.0059	+0.0403	0.0000	2.0059	2.0059	0	0
LRK10	2.0123	+0.0408	0.0000	2.0123	2.0123	0	0
LRM10	2.0134	+0.0441	0.0000	2.0134	2.0134	0	0
LRN10	2.0080	+0.0444	0.0000	2.0080	2.0080	0	0
LRQ10	2.0022	+0.0441	0.0000	2.0022	2.0022	0	0
LRU10	1.9497	+0.0445	0.0000	1.9497	1.9497	0	0
LRV10	1.9245	+0.0445	0.0000	1.9245	1.9245	0	0
LRX10	1.9010	+0.0444	0.0000	1.9010	1.9010	0	0
LRZ10	1.9005	+0.0449	0.0000	1.9005	1.9005	0	0
LRF11	1.9230	+0.0449	0.0000	1.9230	1.9230	0	0
LRG11	1.9455	+0.0449	0.0000	1.9455	1.9455	0	0


DIESEL GULF (ULSD)
Symbol	Last	Change	Open	High	Low	Vol	OI
LTH10	1.9694	+0.0510	0.0000	1.9694	1.9694	0	0
LTJ10	1.9783	+0.0455	0.0000	1.9783	1.9783	0	0
LTK10	1.9898	+0.0467	0.0000	1.9898	1.9898	0	0
LTM10	2.0120	+0.0436	0.0000	2.0120	2.0120	0	0
LTN10	2.0327	+0.0458	0.0000	2.0327	2.0327	0	0
LTQ10	2.0676	+0.0454	0.0000	2.0676	2.0676	0	0
LTU10	2.0970	+0.0451	0.0000	2.0970	2.0970	0	0
LTV10	2.1008	+0.0498	0.0000	2.1008	2.1008	0	0
LTX10	2.0870	+0.0395	0.0000	2.0870	2.0870	0	0
LTZ10	2.0960	+0.0440	0.0000	2.0960	2.0960	0	0
LTF11	2.1280	+0.0440	0.0000	2.1280	2.1280	0	0
LTG11	2.1530	+0.0440	0.0000	2.1530	2.1530	0	0


DIESEL NY (ULSD)
Symbol	Last	Change	Open	High	Low	Vol	OI
LLH10	1.9494	+0.0510	0.0000	1.9494	1.9494	0	0
LLJ10	1.9583	+0.0455	0.0000	1.9583	1.9583	0	0
LLK10	1.9698	+0.0467	0.0000	1.9698	1.9698	0	0
LLM10	1.9920	+0.0436	0.0000	1.9920	1.9920	0	0
LLN10	2.0127	+0.0458	0.0000	2.0127	2.0127	0	0
LLQ10	2.0476	+0.0454	0.0000	2.0476	2.0476	0	0
LLU10	2.0770	+0.0451	0.0000	2.0770	2.0770	0	0
LLV10	2.0808	+0.0498	0.0000	2.0808	2.0808	0	0
LLX10	2.0670	+0.0395	0.0000	2.0670	2.0670	0	0
LLZ10	2.0760	+0.0440	0.0000	2.0760	2.0760	0	0
LLF11	2.1080	+0.0440	0.0000	2.1080	2.1080	0	0
LLG11	2.1330	+0.0440	0.0000	2.1330	2.1330	0	0


NATURAL GAS
Symbol	Last	Change	Open	High	Low	Vol	OI
NGH10	5.290	-0.111	5.420	5.466	5.262	140790	166568
NGJ10	5.265	-0.106	5.399	5.442	5.238	53036	108927
NGK10	5.328	-0.100	5.466	5.501	5.301	47398	91701
NGM10	5.406	-0.098	5.527	5.571	5.391	11482	35978
NGN10	5.488	-0.094	5.600	5.650	5.459	6309	29463
NGQ10	5.554	-0.088	5.682	5.682	5.533	2527	35882
NGU10	5.592	-0.083	5.733	5.733	5.560	2302	23894
NGV10	5.695	-0.083	5.800	5.825	5.668	8898	53775
NGX10	5.995	-0.078	6.017	6.047	5.966	1182	12406
NGZ10	6.315	-0.078	6.393	6.453	6.290	1090	24161
NGF11	6.535	-0.078	6.638	6.641	6.512	4724	31807
NGG11	6.495	-0.073	6.568	6.568	6.470	153	10785
NGH11	6.317	-0.071	6.350	6.372	6.300	2019	23455
NGJ11	5.892	-0.056	5.878	5.904	5.878	1170	23965
NGK11	5.867	-0.056	5.910	5.910	5.867	57	9823
NGM11	5.912	-0.056	5.963	5.963	5.900	12	4413
NGN11	5.972	-0.056	5.970	5.972	5.970	123	3841
NGQ11	6.027	-0.056	0.000	6.027	6.027	23	4243
NGU11	6.062	-0.056	6.060	6.062	6.060	6	3664
NGV11	6.167	-0.056	6.170	6.170	6.167	120	8572
NGX11	6.422	-0.056	6.420	6.422	6.395	1	3829
NGZ11	6.717	-0.056	6.710	6.725	6.670	3	10711
NGF12	6.927	-0.056	6.926	6.927	6.926	0	3766
NGG12	6.877	-0.056	0.000	6.877	6.877	1	1637
NGH12	6.652	-0.056	0.000	6.652	6.652	0	4393
NGJ12	6.047	-0.041	6.025	6.047	6.025	1	3125
NGK12	5.997	-0.041	0.000	5.997	5.997	0	3523
NGM12	6.042	-0.041	0.000	6.042	6.042	0	1398
NGN12	6.107	-0.041	0.000	6.107	6.107	0	1325
NGQ12	6.157	-0.041	0.000	6.157	6.157	0	1895
NGU12	6.197	-0.041	0.000	6.197	6.197	0	1612
NGV12	6.307	-0.041	0.000	6.307	6.307	0	2092
NGX12	6.552	-0.041	6.535	6.552	6.535	0	1883
NGZ12	6.832	-0.041	6.810	6.832	6.810	0	5368
NGF13	7.032	-0.041	7.010	7.032	7.010	0	1924
NGG13	7.012	-0.041	0.000	7.012	7.012	0	1065
NGH13	6.792	-0.041	0.000	6.792	6.792	0	1658
NGJ13	6.192	-0.031	0.000	6.192	6.192	0	1612
NGK13	6.147	-0.031	6.198	6.198	6.147	0	1260
NGM13	6.202	-0.031	0.000	6.202	6.202	0	711
NGN13	6.272	-0.031	0.000	6.272	6.272	0	698
NGQ13	6.327	-0.031	0.000	6.327	6.327	0	625
NGU13	6.362	-0.031	0.000	6.362	6.362	0	484
NGV13	6.477	-0.031	0.000	6.477	6.477	0	1508
NGX13	6.722	-0.031	0.000	6.722	6.722	0	386
NGZ13	6.992	-0.031	0.000	6.992	6.992	0	5718
NGF14	7.197	-0.031	0.000	7.197	7.197	0	1667
NGG14	7.172	-0.031	0.000	7.172	7.172	0	132
NGH14	6.952	-0.031	0.000	6.952	6.952	0	399
NGJ14	6.352	-0.031	0.000	6.352	6.352	0	1451
NGK14	6.312	-0.031	6.320	6.320	6.312	0	185
NGM14	6.372	-0.031	0.000	6.372	6.372	0	98
NGN14	6.447	-0.031	0.000	6.447	6.447	0	90
NGQ14	6.507	-0.031	0.000	6.507	6.507	0	95
NGU14	6.542	-0.031	0.000	6.542	6.542	0	88
NGV14	6.657	-0.031	0.000	6.657	6.657	0	332
NGX14	6.912	-0.031	6.910	6.912	6.910	0	68
NGZ14	7.192	-0.031	0.000	7.192	7.192	0	96
NGF15	7.397	-0.031	0.000	7.397	7.397	0	425
NGG15	7.377	-0.031	0.000	7.377	7.377	0	20
NGH15	7.162	-0.031	0.000	7.162	7.162	0	104
NGJ15	6.562	-0.031	0.000	6.562	6.562	0	467
NGK15	6.517	-0.031	0.000	6.517	6.517	0	109
NGM15	6.582	-0.031	0.000	6.582	6.582	0	35
NGN15	6.657	-0.031	0.000	6.657	6.657	0	49
NGQ15	6.722	-0.031	0.000	6.722	6.722	0	26
NGU15	6.757	-0.031	0.000	6.757	6.757	0	17
NGV15	6.862	-0.031	0.000	6.862	6.862	0	97
NGX15	7.117	-0.031	0.000	7.117	7.117	0	24
NGZ15	7.392	-0.031	0.000	7.392	7.392	2	2006
NGF16	7.602	-0.031	0.000	7.602	7.602	0	10
NGG16	7.582	-0.031	0.000	7.582	7.582	0	10
NGH16	7.367	-0.031	0.000	7.367	7.367	0	112
NGJ16	6.767	-0.031	0.000	6.767	6.767	0	134
NGK16	6.722	-0.031	0.000	6.722	6.722	0	10
NGM16	6.787	-0.031	0.000	6.787	6.787	0	30
NGN16	6.867	-0.031	0.000	6.867	6.867	0	13
NGQ16	6.937	-0.031	0.000	6.937	6.937	0	8
NGU16	6.967	-0.031	0.000	6.967	6.967	0	11
NGV16	7.067	-0.031	0.000	7.067	7.067	0	15
NGX16	7.322	-0.031	0.000	7.322	7.322	0	8
NGZ16	7.597	-0.031	0.000	7.597	7.597	0	21
NGF17	7.812	-0.031	0.000	7.812	7.812	0	14
NGG17	7.792	-0.031	0.000	7.792	7.792	0	0
NGH17	7.577	-0.031	0.000	7.577	7.577	0	5
NGJ17	6.967	-0.031	0.000	6.967	6.967	0	5
NGK17	6.922	-0.031	0.000	6.922	6.922	0	0
NGM17	6.992	-0.031	0.000	6.992	6.992	0	0
NGN17	7.077	-0.031	0.000	7.077	7.077	0	8
NGQ17	7.142	-0.031	0.000	7.142	7.142	0	1
NGU17	7.167	-0.031	0.000	7.167	7.167	0	0
NGV17	7.262	-0.031	0.000	7.262	7.262	0	0
NGX17	7.527	-0.031	0.000	7.527	7.527	0	0
NGZ17	7.807	-0.031	0.000	7.807	7.807	0	4
NGF18	8.022	-0.031	0.000	8.022	8.022	0	30
NGG18	8.002	-0.031	0.000	8.002	8.002	0	30
NGH18	7.787	-0.031	0.000	7.787	7.787	0	30
NGJ18	7.157	-0.031	0.000	7.157	7.157	0	30
NGK18	7.117	-0.031	0.000	7.117	7.117	0	30
NGM18	7.197	-0.031	0.000	7.197	7.197	0	30
NGN18	7.287	-0.031	0.000	7.287	7.287	0	30
NGQ18	7.347	-0.031	0.000	7.347	7.347	0	30
NGU18	7.372	-0.031	0.000	7.372	7.372	0	30
NGV18	7.457	-0.031	0.000	7.457	7.457	0	30
NGX18	7.727	-0.031	0.000	7.727	7.727	0	30
NGZ18	8.017	-0.031	0.000	8.017	8.017	0	30
NGF19	8.232	-0.031	0.000	8.232	8.232	0	0
NGG19	8.212	-0.031	0.000	8.212	8.212	0	0
NGH19	7.997	-0.031	0.000	7.997	7.997	0	0
NGJ19	7.357	-0.031	0.000	7.357	7.357	0	0
NGK19	7.317	-0.031	0.000	7.317	7.317	0	0
NGM19	7.397	-0.031	0.000	7.397	7.397	0	0
NGN19	7.487	-0.031	0.000	7.487	7.487	0	0
NGQ19	7.552	-0.031	0.000	7.552	7.552	0	0
NGU19	7.577	-0.031	0.000	7.577	7.577	0	0
NGV19	7.667	-0.031	0.000	7.667	7.667	0	0
NGX19	7.947	-0.031	0.000	7.947	7.947	0	0
NGZ19	8.257	-0.031	0.000	8.257	8.257	0	0
NGF20	8.477	-0.031	0.000	8.477	8.477	0	50
NGG20	8.457	-0.031	0.000	8.457	8.457	0	0
NGH20	8.242	-0.031	0.000	8.242	8.242	0	0
NGJ20	7.562	-0.031	0.000	7.562	7.562	0	0
NGK20	7.522	-0.031	0.000	7.522	7.522	0	0
NGM20	7.597	-0.031	0.000	7.597	7.597	0	0
NGN20	7.687	-0.031	0.000	7.687	7.687	0	0
NGQ20	7.737	-0.031	0.000	7.737	7.737	0	0
NGU20	7.757	-0.031	0.000	7.757	7.757	0	0
NGV20	7.847	-0.031	0.000	7.847	7.847	0	0
NGX20	8.147	-0.031	0.000	8.147	8.147	0	0
NGZ20	8.487	-0.031	0.000	8.487	8.487	0	279
NGF21	8.712	-0.031	0.000	8.712	8.712	0	30
NGG21	8.692	-0.031	0.000	8.692	8.692	0	30
NGH21	8.477	-0.031	0.000	8.477	8.477	0	30
NGJ21	7.787	-0.031	0.000	7.787	7.787	0	30
NGK21	7.742	-0.031	0.000	7.742	7.742	0	30
NGM21	7.812	-0.031	0.000	7.812	7.812	0	30
NGN21	7.897	-0.031	0.000	7.897	7.897	0	30
NGQ21	7.947	-0.031	0.000	7.947	7.947	0	30
NGU21	7.962	-0.031	0.000	7.962	7.962	0	30
NGV21	8.047	-0.031	0.000	8.047	8.047	0	30
NGX21	8.357	-0.031	0.000	8.357	8.357	0	30
NGZ21	8.727	-0.031	0.000	8.727	8.727	0	30
NGF22	8.957	-0.031	0.000	8.957	8.957	0	0
NGG22	8.937	-0.031	0.000	8.937	8.937	0	0
NGH22	8.722	-0.031	0.000	8.722	8.722	0	0
NGJ22	8.007	-0.031	0.000	8.007	8.007	0	0
NGK22	7.962	-0.031	0.000	7.962	7.962	0	0
NGM22	8.032	-0.031	0.000	8.032	8.032	0	0
NGN22	8.117	-0.031	0.000	8.117	8.117	0	0
NGQ22	8.167	-0.031	0.000	8.167	8.167	0	0
NGU22	8.182	-0.031	0.000	8.182	8.182	0	0
NGV22	8.267	-0.031	0.000	8.267	8.267	0	0
NGX22	8.577	-0.031	0.000	8.577	8.577	0	0
NGZ22	8.947	-0.031	0.000	8.947	8.947	0	0
Daily Volume and Open Interest						283429	781083


COAL FUTURES
Symbol	Last	Change	Open	High	Low	Vol	OI
QLH10	50.43	-0.10	0.00	50.43	50.43	0	240
QLJ10	54.90	+0.17	0.00	54.90	54.90	10	245
QLK10	54.90	+0.17	0.00	54.90	54.90	5	250
QLM10	54.90	+0.17	0.00	54.90	54.90	0	225
QLN10	57.92	+0.37	0.00	57.92	57.92	0	305
QLQ10	57.92	+0.37	0.00	57.92	57.92	0	305
QLU10	57.92	+0.37	0.00	57.92	57.92	0	305
QLV10	60.90	+0.65	0.00	60.90	60.90	5	400
QLX10	60.90	+0.65	0.00	60.90	60.90	5	400
QLZ10	60.90	+0.65	0.00	60.90	60.90	5	400
QLF11	63.23	+0.66	0.00	63.23	63.23	5	450
QLG11	63.23	+0.66	0.00	63.23	63.23	5	450
QLH11	63.23	+0.66	0.00	63.23	63.23	5	450
QLJ11	65.45	+0.65	0.00	65.45	65.45	0	325
QLK11	65.45	+0.65	0.00	65.45	65.45	0	325
QLM11	65.45	+0.65	0.00	65.45	65.45	0	325
QLN11	67.70	+0.67	0.00	67.70	67.70	0	295
QLQ11	67.70	+0.67	0.00	67.70	67.70	0	295
QLU11	67.70	+0.67	0.00	67.70	67.70	0	295
QLV11	69.68	+0.65	0.00	69.68	69.68	50	595
QLX11	69.68	+0.65	0.00	69.68	69.68	50	595
QLZ11	69.68	+0.65	0.00	69.68	69.68	50	595
QLF12	73.32	+0.62	0.00	73.32	73.32	0	75
QLG12	73.32	+0.62	0.00	73.32	73.32	0	75
QLH12	73.32	+0.62	0.00	73.32	73.32	0	75
QLJ12	73.32	+0.62	0.00	73.32	73.32	0	75
QLK12	73.32	+0.62	0.00	73.32	73.32	0	75
QLM12	73.32	+0.62	0.00	73.32	73.32	0	75
QLN12	73.32	+0.62	0.00	73.32	73.32	0	75
QLQ12	73.32	+0.62	0.00	73.32	73.32	0	75
QLU12	73.32	+0.62	0.00	73.32	73.32	0	75
QLV12	73.32	+0.62	0.00	73.32	73.32	0	75
QLX12	73.32	+0.62	0.00	73.32	73.32	0	75
QLZ12	73.32	+0.62	0.00	73.32	73.32	0	75
QLF13	77.43	+0.53	0.00	77.43	77.43	0	5
QLG13	77.43	+0.53	0.00	77.43	77.43	0	5
QLH13	77.43	+0.53	0.00	77.43	77.43	0	5
QLJ13	77.43	+0.53	0.00	77.43	77.43	0	5
QLK13	77.43	+0.53	0.00	77.43	77.43	0	5
QLM13	77.43	+0.53	0.00	77.43	77.43	0	5
QLN13	77.43	+0.53	0.00	77.43	77.43	0	5
QLQ13	77.43	+0.53	0.00	77.43	77.43	0	5
QLU13	77.43	+0.53	0.00	77.43	77.43	0	5
QLV13	77.43	+0.53	0.00	77.43	77.43	0	5
QLX13	77.43	+0.53	0.00	77.43	77.43	0	5
QLZ13	77.43	+0.53	0.00	77.43	77.43	0	5
Daily Volume and Open Interest						195	9030


PALLADIUM
Symbol	Last	Change	Open	High	Low	Vol	OI
PAH10	416.60	+8.95	407.85	419.70	405.15	3042	18943
PAM10	417.40	+8.95	408.45	419.95	406.00	671	2959
PAU10	418.75	+9.30	420.80	420.80	418.75	0	251
PAZ10	418.70	+9.30	418.05	418.70	418.05	0	7
PAH11	418.70	+9.30	0.00	418.70	418.70	0	18
Daily Volume and Open Interest						3713	22178


PLATINUM
Symbol	Last	Change	Open	High	Low	Vol	OI
PLG10	1498.6	+21.4	0.0	1498.6	1498.6	0	0
PLH10	1499.3	+21.4	0.0	1499.3	1499.3	0	116
PLJ10	1502.4	+21.4	1477.5	1513.1	1473.5	2873	32207
PLN10	1501.5	+21.0	1484.0	1511.6	1484.0	71	1751
PLV10	1501.5	+21.0	0.0	1501.5	1501.5	0	29
PLF11	1492.4	+21.4	1501.3	1501.3	1492.4	0	208
Daily Volume and Open Interest						2944	34313


PLATINUM ASIAN
Symbol	Last	Change	Open	High	Low	Vol	OI
ANH10	48.20	+0.68	0.00	48.20	48.20	0	0
ANJ10	48.30	+0.68	0.00	48.30	48.30	0	0
ANK10	48.29	+0.68	0.00	48.29	48.29	0	0
ANM10	48.28	+0.67	0.00	48.28	48.28	0	0
ANN10	48.27	+0.67	0.00	48.27	48.27	0	0
ANQ10	48.27	+0.67	0.00	48.27	48.27	0	0
ANU10	48.27	+0.67	0.00	48.27	48.27	0	0
ANV10	48.27	+0.67	0.00	48.27	48.27	0	0
ANX10	48.17	+0.67	0.00	48.17	48.17	0	0
ANZ10	48.08	+0.69	0.00	48.08	48.08	0	0
ANF11	47.98	+0.69	0.00	47.98	47.98	0	0
ANG11	47.88	+0.69	0.00	47.88	47.88	0	0


PALLADIUM ASIAN
Symbol	Last	Change	Open	High	Low	Vol	OI
AOH10	13.29	+0.18	0.00	13.29	13.29	0	0
AOJ10	13.33	+0.21	0.00	13.33	13.33	0	0
AOK10	12.83	unch	0.00	12.83	12.83	0	0
AOM10	13.42	+0.29	0.00	13.42	13.42	0	0
AON10	13.43	+0.29	0.00	13.43	13.43	0	0
AOQ10	13.45	+0.30	0.00	13.45	13.45	0	0
AOU10	13.46	+0.30	0.00	13.46	13.46	0	0
AOV10	13.46	+0.30	0.00	13.46	13.46	0	0
AOX10	13.46	+0.30	0.00	13.46	13.46	0	0
AOZ10	13.46	+0.30	0.00	13.46	13.46	0	0
AOF11	13.46	+0.30	0.00	13.46	13.46	0	0
AOG11	13.46	+0.30	0.00	13.46	13.46	0	0


PJM MONTHLY ON PEAK
Symbol	Last	Change	Open	High	Low	Vol	OI
JMG10	56.00	-0.56	0.00	56.00	56.00	0	1978
JMH10	51.38	-0.69	0.00	51.38	51.38	0	1243
JMJ10	48.84	-0.37	0.00	48.84	48.83	0	1079
JMK10	48.64	-0.39	0.00	48.64	48.61	0	896
JMM10	55.31	-0.49	0.00	55.31	55.26	0	1004
JMN10	67.46	-0.84	0.00	67.46	67.41	0	1185
JMQ10	67.46	-0.84	0.00	67.46	67.41	0	1186
JMU10	53.31	-0.52	0.00	53.33	53.31	0	920
JMV10	49.55	-0.70	0.00	49.55	49.55	0	1279
JMX10	50.80	-0.70	0.00	50.80	50.80	0	1269
JMZ10	54.00	-0.65	0.00	54.00	54.00	0	1264
JMF11	61.17	-0.71	0.00	61.17	61.15	0	847
JMG11	61.17	-0.71	0.00	61.17	61.15	0	843
JMH11	58.50	+1.00	0.00	58.50	58.50	0	803
JMJ11	52.50	+1.00	0.00	52.50	52.50	0	783
JMK11	50.88	-0.37	0.00	50.88	50.88	0	779
JMM11	57.25	-0.79	0.00	57.25	57.25	0	793
JMN11	69.83	-0.55	0.00	69.83	69.83	0	829
JMQ11	69.83	-0.55	0.00	69.83	69.83	0	829
JMU11	54.42	-0.25	0.00	54.42	54.42	0	821
JMV11	52.44	-0.37	0.00	52.44	52.44	0	817
JMX11	52.44	-0.37	0.00	52.44	52.44	0	827
JMZ11	52.44	-0.37	0.00	52.44	52.44	0	814
JMF12	61.75	-0.40	0.00	61.75	61.75	0	988
JMG12	61.75	-0.40	0.00	61.75	61.75	0	988
JMH12	54.90	-0.60	0.00	54.90	54.90	0	928
JMJ12	54.90	-0.60	0.00	54.90	54.90	0	928
JMK12	50.90	-0.60	0.00	50.90	50.90	0	928
JMM12	57.70	-0.55	0.00	57.70	57.70	0	896
JMN12	70.75	-0.50	0.00	70.75	70.75	0	910
JMQ12	70.75	-0.50	0.00	70.75	70.75	0	910
JMU12	54.25	-0.50	0.00	54.25	54.25	0	896
JMV12	53.57	-0.80	0.00	53.57	53.57	0	906
JMX12	53.57	-0.80	0.00	53.57	53.57	0	906
JMZ12	53.57	-0.80	0.00	53.57	53.57	0	906
JMF13	59.50	-0.24	0.00	59.50	59.50	0	406
JMG13	59.50	-0.24	0.00	59.50	59.50	0	406
JMH13	59.50	-0.24	0.00	59.50	59.50	0	406
JMJ13	59.50	-0.24	0.00	59.50	59.50	0	406
JMK13	59.50	-0.24	0.00	59.50	59.50	0	406
JMM13	59.50	-0.24	0.00	59.50	59.50	0	376
JMN13	59.50	-0.24	0.00	59.50	59.50	0	376
JMQ13	59.50	-0.24	0.00	59.50	59.50	0	376
JMU13	59.50	-0.24	0.00	59.50	59.50	0	376
JMV13	59.50	-0.24	0.00	59.50	59.50	0	376
JMX13	59.50	-0.24	0.00	59.50	59.50	0	376
JMZ13	59.50	-0.24	0.00	59.50	59.50	0	376
JMF14	62.59	-0.11	0.00	62.63	62.59	0	20
JMG14	62.59	-0.11	0.00	62.63	62.59	0	20
JMH14	62.59	-0.11	0.00	62.63	62.59	0	20
JMJ14	62.59	-0.11	0.00	62.63	62.59	0	20
JMK14	62.59	-0.11	0.00	62.63	62.59	0	20
JMM14	62.59	-0.11	0.00	62.63	62.59	0	20
JMN14	62.59	-0.11	0.00	62.63	62.59	0	20
JMQ14	62.59	-0.11	0.00	62.63	62.59	0	20
JMU14	62.59	-0.11	0.00	62.63	62.59	0	20
JMV14	62.59	-0.11	0.00	62.63	62.59	0	20
JMX14	62.59	-0.11	0.00	62.63	62.59	0	20
JMZ14	62.59	-0.11	0.00	62.63	62.59	0	20
Daily Volume and Open Interest						0	39082


PJM MONTHLY OFF PEAK
Symbol	Last	Change	Open	High	Low	Vol	OI
JPG10	43.85	+0.18	0.00	43.85	43.85	0	822
JPH10	41.58	-0.55	0.00	41.63	41.58	0	721
JPJ10	36.12	-0.16	0.00	36.12	36.05	20	838
JPK10	33.44	-0.03	0.00	33.50	33.44	20	778
JPM10	35.44	-0.06	0.00	35.50	35.44	20	792
JPN10	41.37	-0.28	0.00	41.41	41.37	30	827
JPQ10	41.37	-0.28	0.00	41.41	41.37	30	827
JPU10	35.40	-0.22	0.00	35.45	35.40	20	787
JPV10	33.60	unch	0.00	33.60	33.60	20	774
JPX10	36.60	unch	0.00	36.60	36.60	20	762
JPZ10	42.35	unch	0.00	42.35	42.35	20	742
JPF11	50.42	-0.45	0.00	50.42	50.38	20	802
JPG11	50.42	-0.45	0.00	50.42	50.38	20	801
JPH11	41.42	-0.45	0.00	41.42	41.42	20	829
JPJ11	41.42	-0.45	0.00	41.42	41.42	0	807
JPK11	33.87	-0.58	0.00	33.87	33.87	0	751
JPM11	35.88	-0.42	0.00	35.88	35.88	0	748
JPN11	42.08	-0.50	0.00	42.08	42.08	0	766
JPQ11	42.08	-0.50	0.00	42.08	42.08	0	766
JPU11	36.00	-0.55	0.00	36.00	36.00	0	748
JPV11	33.25	-0.50	0.00	33.25	33.25	0	688
JPX11	36.25	-0.50	0.00	36.25	36.25	0	688
JPZ11	41.50	-0.50	0.00	41.50	41.50	0	688
JPF12	40.76	-0.31	0.00	40.77	40.76	0	826
JPG12	40.76	-0.31	0.00	40.77	40.76	0	826
JPH12	40.76	-0.31	0.00	40.77	40.76	0	826
JPJ12	40.76	-0.31	0.00	40.77	40.76	0	826
JPK12	40.76	-0.31	0.00	40.77	40.76	0	826
JPM12	40.76	-0.31	0.00	40.77	40.76	0	788
JPN12	40.76	-0.31	0.00	40.77	40.76	0	780
JPQ12	40.76	-0.31	0.00	40.77	40.76	0	780
JPU12	40.76	-0.31	0.00	40.77	40.76	0	780
JPV12	40.76	-0.31	0.00	40.77	40.76	0	780
JPX12	40.76	-0.31	0.00	40.77	40.76	0	780
JPZ12	40.76	-0.31	0.00	40.77	40.76	0	780
JPF13	41.98	-0.09	0.00	41.98	41.80	0	286
JPG13	41.98	-0.09	0.00	41.98	41.80	0	286
JPH13	41.98	-0.09	0.00	41.98	41.80	0	286
JPJ13	41.98	-0.09	0.00	41.98	41.80	0	286
JPK13	41.98	-0.09	0.00	41.98	41.80	0	286
JPM13	41.98	-0.09	0.00	41.98	41.80	0	266
JPN13	41.98	-0.09	0.00	41.98	41.80	0	266
JPQ13	41.98	-0.09	0.00	41.98	41.80	0	266
JPU13	41.98	-0.09	0.00	41.98	41.80	0	266
JPV13	41.98	-0.09	0.00	41.98	41.80	0	266
JPX13	41.98	-0.09	0.00	41.98	41.80	0	266
JPZ13	41.98	-0.09	0.00	41.98	41.80	0	266
JPF14	45.44	-0.12	0.00	45.44	45.42	0	50
JPG14	45.44	-0.12	0.00	45.44	45.42	0	50
JPH14	45.44	-0.12	0.00	45.44	45.42	0	50
JPJ14	45.44	-0.12	0.00	45.44	45.42	0	50
JPK14	45.44	-0.12	0.00	45.44	45.42	0	50
JPM14	45.44	-0.12	0.00	45.44	45.42	0	50
JPN14	45.44	-0.12	0.00	45.44	45.42	0	50
JPQ14	45.44	-0.12	0.00	45.44	45.42	0	50
JPU14	45.44	-0.12	0.00	45.44	45.42	0	50
JPV14	45.44	-0.12	0.00	45.44	45.42	0	50
JPX14	45.44	-0.12	0.00	45.44	45.42	0	50
JPZ14	45.44	-0.12	0.00	45.44	45.42	0	50
Daily Volume and Open Interest						260	31243


SING. 380 FUEL OIL
Symbol	Last	Change	Open	High	Low	Vol	OI
HTH10	447.25	+10.25	0.00	447.25	447.25	0	0
HTJ10	449.00	+10.00	0.00	449.00	449.00	0	0
HTK10	450.25	+10.00	0.00	450.25	450.25	0	0
HTM10	451.50	+10.00	0.00	451.50	451.50	0	0
HTN10	452.75	+10.75	0.00	452.75	452.75	0	0
HTQ10	453.75	+10.75	0.00	453.75	453.75	0	0


URANIUM
Symbol	Last	Change	Open	High	Low	Vol	OI
UXG10	42.50	unch	0.00	42.50	42.50	0	400
UXH10	42.50	unch	0.00	42.50	42.50	0	300
UXJ10	42.50	unch	0.00	42.50	42.50	0	0
UXM10	42.50	unch	0.00	42.50	42.50	0	100
UXQ10	42.50	unch	0.00	42.50	42.50	0	0
UXU10	43.50	unch	0.00	43.50	43.50	0	0
UXV10	43.75	unch	0.00	43.75	43.75	0	300
UXX10	43.75	unch	0.00	43.75	43.75	0	310
UXZ10	44.25	unch	47.00	47.00	44.25	0	767
UXH11	46.50	unch	0.00	46.50	46.50	0	0
UXJ11	46.50	unch	0.00	46.50	46.50	0	0
UXM11	46.50	unch	0.00	46.50	46.50	0	0
UXU11	48.00	unch	0.00	48.00	48.00	0	300
UXV11	48.00	unch	0.00	48.00	48.00	0	600
UXX11	48.00	unch	0.00	48.00	48.00	0	200
UXZ11	48.00	unch	0.00	48.00	48.00	0	0
UXZ12	50.00	unch	0.00	50.00	50.00	0	0
UXZ13	52.00	unch	0.00	52.00	52.00	0	0
UXZ14	53.50	unch	0.00	53.50	53.50	0	0
Daily Volume and Open Interest						0	3277


STEEL
Symbol	Last	Change	Open	High	Low	Vol	OI
HVG10	595.00	unch	0.00	595.00	595.00	10	837
HVH10	595.00	unch	0.00	595.00	595.00	0	777
HVJ10	595.00	unch	0.00	595.00	595.00	0	1014
HVK10	600.00	unch	0.00	600.00	600.00	0	1060
HVM10	600.00	unch	0.00	600.00	600.00	0	1025
HVN10	605.00	unch	0.00	605.00	605.00	0	590
HVQ10	605.00	unch	0.00	605.00	605.00	0	575
HVU10	605.00	unch	0.00	605.00	605.00	0	580
HVV10	605.00	unch	0.00	605.00	605.00	0	444
HVX10	615.00	unch	0.00	615.00	615.00	0	440
HVZ10	615.00	unch	0.00	615.00	615.00	0	440
HVF11	615.00	unch	0.00	615.00	615.00	0	0
HVG11	615.00	unch	0.00	615.00	615.00	0	0
HVH11	615.00	unch	0.00	615.00	615.00	0	0
HVJ11	615.00	unch	0.00	615.00	615.00	0	0
HVK11	615.00	unch	0.00	615.00	615.00	0	0
HVM11	615.00	unch	0.00	615.00	615.00	0	0
HVN11	615.00	unch	0.00	615.00	615.00	0	0
Daily Volume and Open Interest						10	7784


CRUDE OIL MACI
Symbol	Last	Change	Open	High	Low	Vol	OI
R2F11	161.06	+1.98	0.00	161.06	161.06	0	6195
R2F12	164.49	+1.98	0.00	164.49	164.49	0	0
R2F13	174.95	+1.98	0.00	174.95	174.95	0	0
Daily Volume and Open Interest						0	6195


CRUDE OIL BCI
Symbol	Last	Change	Open	High	Low	Vol	OI
Q5Z10	85.58	unch	0.00	85.58	85.58	0	0
Q5Z11	89.01	unch	0.00	89.01	89.01	0	0
Q5Z12	99.47	unch	0.00	99.47	99.47	0	0


POLYPROPYLENE
Symbol	Last	Change	Open	High	Low	Vol	OI
PGH10	0.6650	unch	0.0000	0.6650	0.6650	0	0
PGJ10	0.6650	unch	0.0000	0.6650	0.6650	0	0
PGK10	0.6650	unch	0.0000	0.6650	0.6650	0	0
PGM10	0.6650	unch	0.0000	0.6650	0.6650	0	0
PGN10	0.6650	unch	0.0000	0.6650	0.6650	0	0
PGQ10	0.6650	unch	0.0000	0.6650	0.6650	0	0
PGU10	0.6650	unch	0.0000	0.6650	0.6650	0	0
PGV10	0.6650	unch	0.0000	0.6650	0.6650	0	0


POLYETHYLENE
Symbol	Last	Change	Open	High	Low	Vol	OI
PJH10	0.5550	unch	0.0000	0.5550	0.5550	0	12
PJJ10	0.5500	unch	0.0000	0.5500	0.5500	0	0
PJK10	0.5450	unch	0.0000	0.5450	0.5450	0	0
PJM10	0.5400	unch	0.0000	0.5400	0.5400	0	0
PJN10	0.5350	unch	0.0000	0.5350	0.5350	0	0
PJQ10	0.5300	unch	0.0000	0.5300	0.5300	0	0
Daily Volume and Open Interest						0	12


COLOMBIAN PESO
Symbol	Last	Change	Open	High	Low	Vol	OI
C6G10	5073.30	+84.70	0.00	5073.30	5073.30	30	49
C6H10	5061.30	+84.20	0.00	5061.30	5061.30	5	15
Daily Volume and Open Interest						35	64

Enter Symbol:

Quote Chart Opinion Profile

Data provided by ddfplus and subject to terms of use. Copyright © 1995 - 2010 Barchart.com Inc. User agreement applies.

All Equities data is delayed according to exchange rules. Futures data is end of day.
NYSE, AMEX and Nasdaq at least 15 minutes.

Subscribe to WallStreetSelect.com

Email:

Visit this group



Terms	A \| B \| C \| D\| E \| F \| G \| H \| I \| J \| K \| L \| M \| N \| O \| P \| Q \| R \| S \| T \| U \| V \| W \| X \| Y \| Z

©2007 WALL STREET SELECT \| Online Media Select, LLC \| Privacy Policy \| Terms \| Media Kit \| Advertise

Equities and Futures Market data is delayed according to exchange rules. NYSE, AMEX and Nasdaq are at least 20 minutes delayed. CBOT & CME are at least 10 minutes. NYBOT, NYMEX & COMEX are at least 30 minutes delayed.