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 NYMI-NY - Daily Futures - Friday, 20 November FlipCharts   E-MINI GOLD KILO Symbol Last Change Open High Low Vol OI YNZ09 1146.8 +4.9 1141.0 1150.6 1133.4 31 68 YNF10 1147.6 +4.9 1144.9 1149.9 1140.5 10 9 YNG10 1148.2 +4.8 1143.0 1150.2 1137.0 3 6 YNJ10 1149.3 +4.9 0.0 1149.3 1149.3 2 4 YNM10 1150.3 +4.8 0.0 1150.3 1150.3 1 13 YNQ10 1151.4 +4.6 0.0 1151.4 1151.4 1 1 YNV10 1152.7 +4.5 0.0 1152.7 1152.7 0 1 YNZ10 1154.4 +4.4 0.0 1154.4 1154.4 0 0 YNG11 1156.7 +4.4 0.0 1156.7 1156.7 0 1 YNJ11 1159.3 +4.4 0.0 1159.3 1159.3 0 0 YNM11 1162.3 +4.4 0.0 1162.3 1162.3 0 0 YNQ11 1165.7 +4.4 0.0 1165.7 1165.7 0 0 YNZ11 1173.9 +4.4 0.0 1173.9 1173.9 0 0 YNM12 1188.5 +4.4 0.0 1188.5 1188.5 0 0 YNZ12 1206.3 +4.4 0.0 1206.3 1206.3 0 0 YNM13 1226.7 +4.4 0.0 1226.7 1226.7 0 0 YNZ13 1248.5 +4.4 0.0 1248.5 1248.5 0 0 YNM14 1272.0 +4.4 0.0 1272.0 1272.0 0 0 Daily Volume and Open Interest 48 103     E-MINI SILVER 1000OZ Symbol Last Change Open High Low Vol OI YSZ09 18.440 -0.015 18.360 18.555 18.175 7 25 YSF10 18.454 -0.014 0.000 18.454 18.454 0 2 YSH10 18.476 -0.014 18.430 18.476 18.430 0 1 YSK10 18.495 -0.014 0.000 18.495 18.495 0 0 YSN10 18.511 -0.014 0.000 18.511 18.511 2 2 YSU10 18.527 -0.013 0.000 18.527 18.527 0 0 YSZ10 18.555 -0.011 0.000 18.555 18.555 0 0 YSF11 18.564 -0.011 0.000 18.564 18.564 0 0 YSH11 18.582 -0.011 0.000 18.582 18.582 0 0 YSK11 18.601 -0.011 0.000 18.601 18.601 0 0 YSN11 18.620 -0.011 0.000 18.620 18.620 0 0 YSU11 18.641 -0.011 0.000 18.641 18.641 0 0 YSZ11 18.671 -0.011 0.000 18.671 18.671 0 0 YSN12 18.764 -0.011 0.000 18.764 18.764 0 0 YSZ12 18.807 -0.011 0.000 18.807 18.807 0 0 YSN13 18.892 -0.011 0.000 18.892 18.892 0 0 YSZ13 18.957 -0.011 0.000 18.957 18.957 0 0 YSN14 19.086 -0.011 0.000 19.105 19.086 5 5 Daily Volume and Open Interest 14 35     E-MINI CRUDE OIL Symbol Last Change Open High Low Vol OI QMF10 77.475 -0.575 78.475 78.625 76.750 9145 2963 QMG10 78.300 -0.550 79.200 79.350 77.600 314 323 QMH10 79.100 -0.525 79.900 80.100 78.625 13 142 QMJ10 79.850 -0.500 79.675 80.000 79.675 1 7 QMK10 80.550 -0.475 0.000 80.550 80.540 0 2 QMM10 81.150 -0.450 0.000 81.150 81.140 0 8 QMN10 81.625 -0.425 0.000 81.630 81.625 0 6 QMQ10 82.100 -0.375 0.000 82.100 82.090 0 1 QMU10 82.525 -0.375 0.000 82.525 82.520 0 0 QMV10 82.950 -0.375 0.000 82.960 82.950 0 0 QMX10 83.450 -0.350 0.000 83.450 83.450 0 0 QMZ10 83.950 -0.350 0.000 83.950 83.940 0 49 QMF11 84.250 -0.350 0.000 84.260 84.250 0 0 QMG11 84.550 -0.350 0.000 84.550 84.550 0 0 QMH11 84.850 -0.350 0.000 84.860 84.850 0 0 QMJ11 85.150 -0.300 0.000 85.160 85.150 0 0 QMK11 85.425 -0.250 0.000 85.425 85.420 0 0 QMM11 85.650 -0.225 0.000 85.650 85.650 0 0 QMN11 85.875 -0.225 0.000 85.880 85.875 0 0 QMQ11 86.100 -0.200 0.000 86.100 86.100 0 0 QMU11 86.325 -0.175 0.000 86.325 86.320 0 1 QMV11 86.550 -0.175 0.000 86.550 86.540 0 0 QMX11 86.775 -0.175 0.000 86.775 86.770 0 0 QMZ11 87.000 -0.150 0.000 87.000 87.000 0 28 QMF12 87.150 -0.150 0.000 87.160 87.150 0 0 QMG12 87.325 -0.125 0.000 87.325 87.320 0 0 QMH12 87.475 -0.125 0.000 87.480 87.475 0 0 QMJ12 87.650 -0.100 0.000 87.650 87.640 0 0 QMK12 87.800 -0.100 0.000 87.800 87.800 0 0 QMM12 87.950 -0.075 0.000 87.950 87.950 0 0 QMN12 88.100 -0.075 0.000 88.100 88.100 0 0 QMQ12 88.250 -0.050 0.000 88.250 88.250 0 0 QMU12 88.400 -0.050 0.000 88.400 88.400 0 0 QMV12 88.550 -0.050 0.000 88.550 88.550 0 0 QMX12 88.700 -0.025 0.000 88.700 88.700 0 0 QMZ12 88.850 unch 0.000 88.850 88.850 0 16 QMF13 89.000 unch 0.000 89.000 88.990 0 0 QMG13 89.125 unch 0.000 89.130 89.125 0 0 QMH13 89.275 +0.025 0.000 89.280 89.275 0 0 QMJ13 89.425 +0.025 0.000 89.430 89.425 0 0 QMK13 89.575 +0.025 0.000 89.580 89.575 0 0 QMM13 89.725 +0.050 0.000 89.730 89.725 0 0 QMN13 89.875 +0.050 0.000 89.880 89.875 0 0 QMQ13 90.025 +0.050 0.000 90.030 90.025 0 0 QMU13 90.175 +0.050 0.000 90.180 90.175 0 0 QMV13 90.325 +0.050 0.000 90.330 90.325 0 0 QMX13 90.475 +0.050 0.000 90.480 90.475 0 0 QMZ13 90.625 +0.050 0.000 90.630 90.625 0 2 QMF14 90.800 +0.075 0.000 90.800 90.790 0 0 QMG14 90.950 +0.050 0.000 90.950 90.950 0 0 QMH14 91.100 +0.050 0.000 91.110 91.100 0 0 QMJ14 91.275 +0.075 0.000 91.275 91.270 0 0 QMK14 91.425 +0.050 0.000 91.430 91.425 0 0 QMM14 91.600 +0.075 0.000 91.600 91.590 0 0 QMN14 91.750 +0.050 0.000 91.750 91.750 0 0 QMQ14 91.900 +0.050 0.000 91.910 91.900 0 0 QMU14 92.075 +0.075 0.000 92.075 92.070 0 0 QMV14 92.250 +0.075 0.000 92.250 92.240 0 0 QMX14 92.400 +0.050 0.000 92.410 92.400 0 0 QMZ14 92.575 +0.050 0.000 92.580 92.575 0 0 Daily Volume and Open Interest 9473 3548     E-MINI HEATING OIL Symbol Last Change Open High Low Vol OI QHZ09 1.9760 -0.0200 0.0000 1.9760 1.9756 0 5 QHF10 2.0130 -0.0210 2.0340 2.0340 2.0130 0 2 QHG10 2.0430 -0.0190 0.0000 2.0430 2.0425 0 1 QHH10 2.0660 -0.0190 0.0000 2.0660 2.0657 0 2 QHJ10 2.0770 -0.0180 0.0000 2.0770 2.0765 0 2 QHK10 2.0890 -0.0190 0.0000 2.0891 2.0890 0 3 QHM10 2.1020 -0.0190 0.0000 2.1020 2.1016 0 1 QHN10 2.1180 -0.0190 0.0000 2.1180 2.1175 0 2 QHQ10 2.1360 -0.0200 0.0000 2.1363 2.1360 0 3 QHU10 2.1610 -0.0200 0.0000 2.1610 2.1605 0 4 QHV10 2.1880 -0.0190 0.0000 2.1880 2.1875 0 2 QHX10 2.2150 -0.0180 0.0000 2.2150 2.2145 0 3 QHZ10 2.2420 -0.0180 0.0000 2.2420 2.2415 0 0 QHF11 2.2650 -0.0180 0.0000 2.2650 2.2650 0 0 QHG11 2.2810 -0.0170 0.0000 2.2810 2.2805 0 0 QHH11 2.2830 -0.0160 0.0000 2.2830 2.2825 0 0 QHJ11 2.2700 -0.0160 0.0000 2.2700 2.2700 0 0 QHK11 2.2650 -0.0150 0.0000 2.2650 2.2645 0 0 Daily Volume and Open Interest 0 30     E-MINI GASOLINE Symbol Last Change Open High Low Vol OI QUZ09 1.9810 +0.0110 0.0000 1.9810 1.9806 0 3 QUF10 2.0010 +0.0040 0.0000 2.0014 2.0010 0 0 QUG10 2.0240 -0.0010 0.0000 2.0242 2.0240 0 0 QUH10 2.0480 -0.0030 0.0000 2.0480 2.0480 0 0 QUJ10 2.1650 -0.0060 0.0000 2.1654 2.1650 0 0 QUK10 2.1770 -0.0050 0.0000 2.1770 2.1770 0 0 QUM10 2.1860 -0.0040 0.0000 2.1860 2.1860 0 0 QUN10 2.1900 -0.0040 0.0000 2.1900 2.1897 0 0 QUQ10 2.1900 -0.0040 0.0000 2.1904 2.1900 0 0 QUU10 2.1840 -0.0050 0.0000 2.1840 2.1839 0 0 QUV10 2.0850 -0.0060 0.0000 2.0850 2.0849 0 0 QUX10 2.0790 -0.0070 0.0000 2.0794 2.0790 0 0 Daily Volume and Open Interest 0 3     E-MINI NATURAL GAS Symbol Last Change Open High Low Vol OI QGZ09 4.425 +0.085 4.345 4.445 4.225 3254 3048 QGF10 4.760 +0.045 4.735 4.775 4.570 776 1618 QGG10 4.845 +0.035 4.815 4.855 4.660 57 363 QGH10 4.890 +0.040 4.800 4.910 4.715 26 323 QGJ10 4.930 +0.035 0.000 4.930 4.780 7 25 QGK10 4.995 +0.035 4.940 4.995 4.875 0 7 QGM10 5.090 +0.030 0.000 5.090 4.970 0 6 QGN10 5.200 +0.025 0.000 5.200 5.090 0 8 QGQ10 5.280 +0.030 0.000 5.280 5.160 0 4 QGU10 5.335 +0.025 0.000 5.337 5.225 0 5 QGV10 5.475 +0.030 0.000 5.475 5.315 11 26 QGX10 5.915 +0.035 0.000 5.915 5.765 2 6 QGZ10 6.310 +0.035 6.150 6.310 6.150 12 13 QGF11 6.530 +0.030 0.000 6.532 6.530 7 11 QGG11 6.520 +0.030 0.000 6.520 6.519 0 0 QGH11 6.355 +0.030 0.000 6.355 6.354 0 0 QGJ11 5.940 +0.030 0.000 5.940 5.939 0 0 QGK11 5.910 +0.030 0.000 5.910 5.909 0 0 QGM11 5.965 +0.030 0.000 5.965 5.964 0 0 QGN11 6.030 +0.030 0.000 6.030 6.029 0 0 QGQ11 6.095 +0.030 0.000 6.095 6.094 0 0 QGU11 6.130 +0.030 0.000 6.130 6.129 0 0 QGV11 6.240 +0.030 0.000 6.240 6.239 0 0 QGX11 6.520 +0.030 0.000 6.520 6.519 0 0 QGZ11 6.800 +0.030 0.000 6.800 6.799 0 3 QGF12 7.000 +0.030 0.000 7.000 6.999 0 0 QGG12 6.990 +0.030 0.000 6.990 6.989 0 0 QGH12 6.765 +0.030 0.000 6.765 6.764 0 0 QGJ12 6.155 +0.030 0.000 6.155 6.154 0 0 QGK12 6.110 +0.030 0.000 6.110 6.109 0 0 QGM12 6.165 +0.030 0.000 6.165 6.164 0 0 QGN12 6.230 +0.030 0.000 6.230 6.229 0 0 QGQ12 6.290 +0.030 0.000 6.290 6.289 0 0 QGU12 6.320 +0.030 0.000 6.320 6.319 0 0 QGV12 6.425 +0.030 0.000 6.425 6.424 0 0 QGX12 6.685 +0.030 0.000 6.685 6.684 0 0 QGZ12 6.945 +0.030 0.000 6.945 6.944 0 11 QGF13 7.140 +0.030 0.000 7.140 7.139 0 0 QGG13 7.130 +0.030 0.000 7.130 7.129 0 0 QGH13 6.900 +0.030 0.000 6.900 6.899 0 0 QGJ13 6.295 +0.030 0.000 6.295 6.294 0 0 QGK13 6.250 +0.030 0.000 6.250 6.249 0 0 QGM13 6.315 +0.030 0.000 6.315 6.314 0 0 QGN13 6.390 +0.030 0.000 6.390 6.389 0 0 QGQ13 6.455 +0.030 0.000 6.455 6.454 0 0 QGU13 6.485 +0.030 0.000 6.485 6.484 0 0 QGV13 6.575 +0.030 0.000 6.575 6.574 0 0 QGX13 6.835 +0.030 0.000 6.835 6.834 0 0 QGZ13 7.100 +0.030 0.000 7.100 7.099 0 0 QGF14 7.310 +0.030 0.000 7.310 7.309 0 2 QGG14 7.300 +0.030 0.000 7.300 7.299 0 2 QGH14 7.070 +0.030 0.000 7.070 7.069 0 0 QGJ14 6.465 +0.030 0.000 6.465 6.464 0 0 QGK14 6.420 +0.030 0.000 6.420 6.419 0 8 QGM14 6.485 +0.030 0.000 6.485 6.484 0 0 QGN14 6.565 +0.030 0.000 6.565 6.564 0 0 QGQ14 6.630 +0.030 0.000 6.630 6.629 0 0 QGU14 6.660 +0.030 0.000 6.660 6.659 0 0 QGV14 6.750 +0.030 0.000 6.750 6.749 0 0 QGX14 7.010 +0.030 0.000 7.010 7.009 0 0 QGZ14 7.280 +0.030 0.000 7.280 7.279 0 2 Daily Volume and Open Interest 4152 5491     E-MINI COPPER Symbol Last Change Open High Low Vol OI QCZ09 3.1080 +0.0280 3.0620 3.1260 3.0520 5 94 QCF10 3.1180 +0.0260 0.0000 3.1190 3.1180 0 0 QCG10 3.1260 +0.0280 0.0000 3.1260 3.1255 0 0 QCH10 3.1340 +0.0280 3.1240 3.1500 3.0820 4 19 QCJ10 3.1380 +0.0280 0.0000 3.1390 3.1380 0 0 QCK10 3.1440 +0.0300 0.0000 3.1440 3.1440 0 0 QCM10 3.1460 +0.0300 0.0000 3.1470 3.1460 0 0 QCN10 3.1500 +0.0300 0.0000 3.1500 3.1500 0 0 QCQ10 3.1520 +0.0320 0.0000 3.1520 3.1515 0 0 QCU10 3.1520 +0.0300 0.0000 3.1530 3.1520 0 0 QCV10 3.1540 +0.0320 0.0000 3.1540 3.1540 0 0 QCX10 3.1540 +0.0300 0.0000 3.1545 3.1540 0 0 QCZ10 3.1540 +0.0300 0.0000 3.1550 3.1540 0 0 QCF11 3.1540 +0.0300 0.0000 3.1550 3.1540 0 0 QCG11 3.1540 +0.0300 0.0000 3.1550 3.1540 0 0 QCH11 3.1540 +0.0300 0.0000 3.1550 3.1540 0 0 QCJ11 3.1540 +0.0300 0.0000 3.1550 3.1540 0 0 QCK11 3.1540 +0.0300 0.0000 3.1550 3.1540 0 0 QCM11 3.1540 +0.0300 0.0000 3.1550 3.1540 0 0 QCN11 3.1540 +0.0300 0.0000 3.1550 3.1540 0 0 QCQ11 3.1540 +0.0300 0.0000 3.1550 3.1540 0 0 QCU11 3.1540 +0.0300 0.0000 3.1550 3.1540 0 0 QCV11 3.1540 +0.0300 0.0000 3.1550 3.1540 0 0 Daily Volume and Open Interest 9 113     GOLD EMINY Symbol Last Change Open High Low Vol OI QOZ09 1146.75 +4.75 1144.00 1151.25 1133.25 526 2988 QOG10 1148.25 +4.75 1142.75 1151.50 1138.00 49 51 QOJ10 1149.25 +4.75 0.00 1149.30 1149.25 0 0 QOM10 1150.25 +4.75 0.00 1150.30 1150.25 0 0 QOQ10 1151.50 +4.75 0.00 1151.50 1151.40 0 0 QOV10 1152.75 +4.50 0.00 1152.75 1152.70 0 0 QOZ10 1154.50 +4.50 0.00 1154.50 1154.40 0 0 Daily Volume and Open Interest 577 3039     SILVER EMINY Symbol Last Change Open High Low Vol OI QIZ09 18.4375 -0.0125 18.4375 18.5750 18.0500 103 88 QIF10 18.4500 -0.0125 18.6125 18.6125 18.1375 1 4 QIH10 18.4750 -0.0125 18.2500 18.5000 18.2500 2 1 QIK10 18.5000 -0.0125 0.0000 18.5000 18.4950 0 0 QIN10 18.5125 -0.0125 0.0000 18.5125 18.5110 0 0 QIU10 18.5250 -0.0125 0.0000 18.5270 18.5250 0 0 QIZ10 18.5500 -0.0125 0.0000 18.5550 18.5500 0 6 Daily Volume and Open Interest 106 99 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.