Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Market Pulse
YOU ARE HERE:  Futures » Market Pulse » Prices by Exchange
FlipCharts

DME - Dubai Merchantile ExchangeTuesday, May 21st, 2013

 

DME CRUDE OIL OMANView Help

Contract Last Change Open High Low Volume Open Int. Time Links
OQN13 (Jul '13) 101.15s -1.20 102.50 102.60 100.94 2,593 11,656 05/21/13Get Chart Get Options Get Opinion
OQQ13 (Aug '13) 100.80s -1.05 101.93 102.14 100.56 101 1,235 05/21/13Get Chart Get Options Get Opinion
OQU13 (Sep '13) 100.39s -0.98 100.86 101.49 100.21 284 254 05/21/13Get Chart Get Options Get Opinion
OQV13 (Oct '13) 100.11s -0.95 0.00 100.67 100.11 465 576 05/21/13Get Chart Get Options Get Opinion
OQX13 (Nov '13) 99.87s -0.90 0.00 100.38 99.87 310 477 05/21/13Get Chart Get Options Get Opinion
OQZ13 (Dec '13) 99.61s -0.87 0.00 100.09 99.61 310 126 05/21/13Get Chart Get Options Get Opinion
OQF14 (Jan '14) 99.35s -0.84 0.00 99.80 99.35 5 1 05/21/13Get Chart Get Options Get Opinion
OQG14 (Feb '14) 99.09s -0.81 0.00 99.51 99.09 0 0 05/21/13Get Chart Get Options Get Opinion
OQH14 (Mar '14) 98.83s -0.79 0.00 99.23 98.83 0 102 05/21/13Get Chart Get Options Get Opinion
OQJ14 (Apr '14) 98.57s -0.77 0.00 98.95 98.57 0 302 05/21/13Get Chart Get Options Get Opinion
OQK14 (May '14) 98.31s -0.76 0.00 98.68 98.31 0 300 05/21/13Get Chart Get Options Get Opinion
OQM14 (Jun '14) 98.05s -0.75 0.00 98.41 98.05 0 100 05/21/13Get Chart Get Options Get Opinion
OQN14 (Jul '14) 97.79s -0.75 0.00 98.15 97.79 0 0 05/21/13Get Chart Get Options Get Opinion
OQQ14 (Aug '14) 97.53s -0.75 0.00 97.89 97.53 0 0 05/21/13Get Chart Get Options Get Opinion
OQU14 (Sep '14) 97.28s -0.75 0.00 97.64 97.28 0 0 05/21/13Get Chart Get Options Get Opinion
OQV14 (Oct '14) 97.03s -0.75 0.00 97.39 97.03 0 100 05/21/13Get Chart Get Options Get Opinion
OQX14 (Nov '14) 96.78s -0.75 0.00 97.14 96.78 0 200 05/21/13Get Chart Get Options Get Opinion
OQZ14 (Dec '14) 96.53s -0.75 0.00 96.89 96.53 250 100 05/21/13Get Chart Get Options Get Opinion
OQF15 (Jan '15) 96.28s -0.75 0.00 96.64 96.28 0 0 05/21/13Get Chart Get Options Get Opinion
OQG15 (Feb '15) 96.03s -0.75 0.00 96.39 96.03 0 0 05/21/13Get Chart Get Options Get Opinion
OQH15 (Mar '15) 95.78s -0.75 0.00 96.14 95.78 0 0 05/21/13Get Chart Get Options Get Opinion
OQJ15 (Apr '15) 95.53s -0.75 0.00 95.89 95.53 0 0 05/21/13Get Chart Get Options Get Opinion
OQK15 (May '15) 95.28s -0.75 0.00 95.64 95.28 0 0 05/21/13Get Chart Get Options Get Opinion
OQM15 (Jun '15) 95.03s -0.75 0.00 95.39 95.03 0 0 05/21/13Get Chart Get Options Get Opinion
OQN15 (Jul '15) 94.78s -0.75 0.00 95.14 94.78 0 0 05/21/13Get Chart Get Options Get Opinion
OQQ15 (Aug '15) 94.53s -0.75 0.00 94.89 94.53 0 0 05/21/13Get Chart Get Options Get Opinion
OQU15 (Sep '15) 94.28s -0.75 0.00 94.64 94.28 0 0 05/21/13Get Chart Get Options Get Opinion
OQV15 (Oct '15) 94.03s -0.75 0.00 94.39 94.03 0 0 05/21/13Get Chart Get Options Get Opinion
OQX15 (Nov '15) 93.78s -0.75 0.00 94.14 93.78 0 0 05/21/13Get Chart Get Options Get Opinion
OQZ15 (Dec '15) 93.53s -0.75 0.00 93.89 93.53 0 0 05/21/13Get Chart Get Options Get Opinion
OQF16 (Jan '16) 93.28s -0.75 0.00 93.64 93.28 0 0 05/21/13Get Chart Get Options Get Opinion
OQG16 (Feb '16) 93.03s -0.75 0.00 93.39 93.03 0 0 05/21/13Get Chart Get Options Get Opinion
OQH16 (Mar '16) 92.78s -0.75 0.00 93.14 92.78 0 0 05/21/13Get Chart Get Options Get Opinion
OQJ16 (Apr '16) 92.53s -0.75 0.00 92.89 92.53 0 0 05/21/13Get Chart Get Options Get Opinion
OQK16 (May '16) 92.31s -0.75 0.00 92.67 92.31 0 0 05/21/13Get Chart Get Options Get Opinion
OQM16 (Jun '16) 92.09s -0.75 0.00 92.45 92.09 0 0 05/21/13Get Chart Get Options Get Opinion
OQN16 (Jul '16) 91.89s -0.75 0.00 92.25 91.89 0 0 05/21/13Get Chart Get Options Get Opinion
OQQ16 (Aug '16) 91.69s -0.75 0.00 92.05 91.69 0 0 05/21/13Get Chart Get Options Get Opinion
OQU16 (Sep '16) 91.49s -0.75 0.00 91.85 91.49 0 0 05/21/13Get Chart Get Options Get Opinion
OQV16 (Oct '16) 91.29s -0.75 0.00 91.65 91.29 0 0 05/21/13Get Chart Get Options Get Opinion
OQX16 (Nov '16) 91.09s -0.75 0.00 91.45 91.09 0 0 05/21/13Get Chart Get Options Get Opinion
OQZ16 (Dec '16) 90.89s -0.75 0.00 91.25 90.89 0 0 05/21/13Get Chart Get Options Get Opinion
OQF17 (Jan '17) 90.71s -0.75 0.00 91.07 90.71 0 0 05/21/13Get Chart Get Options Get Opinion
OQG17 (Feb '17) 90.53s -0.75 0.00 90.89 90.53 0 0 05/21/13Get Chart Get Options Get Opinion
OQH17 (Mar '17) 90.35s -0.75 0.00 90.71 90.35 0 0 05/21/13Get Chart Get Options Get Opinion
OQJ17 (Apr '17) 90.17s -0.75 0.00 90.53 90.17 0 0 05/21/13Get Chart Get Options Get Opinion
OQK17 (May '17) 89.99s -0.75 0.00 90.35 89.99 0 0 05/21/13Get Chart Get Options Get Opinion
OQM17 (Jun '17) 89.81s -0.75 0.00 90.17 89.81 0 0 05/21/13Get Chart Get Options Get Opinion
OQN17 (Jul '17) 89.63s -0.75 0.00 89.99 89.63 0 0 05/21/13Get Chart Get Options Get Opinion
OQQ17 (Aug '17) 89.45s -0.75 0.00 89.81 89.45 0 0 05/21/13Get Chart Get Options Get Opinion
OQU17 (Sep '17) 89.27s -0.75 0.00 89.63 89.27 0 0 05/21/13Get Chart Get Options Get Opinion
OQV17 (Oct '17) 89.09s -0.75 0.00 89.45 89.09 0 0 05/21/13Get Chart Get Options Get Opinion
OQX17 (Nov '17) 88.91s -0.75 0.00 89.27 88.91 0 0 05/21/13Get Chart Get Options Get Opinion
OQZ17 (Dec '17) 88.73s -0.75 0.00 89.09 88.73 0 0 05/21/13Get Chart Get Options Get Opinion
OQF18 (Jan '18) 88.55s -0.75 0.00 88.91 88.55 0 0 05/21/13Get Chart Get Options Get Opinion
OQG18 (Feb '18) 88.37s -0.75 0.00 88.73 88.37 0 0 05/21/13Get Chart Get Options Get Opinion
OQH18 (Mar '18) 88.19s -0.75 0.00 88.55 88.19 0 0 05/21/13Get Chart Get Options Get Opinion
OQJ18 (Apr '18) 88.01s -0.75 0.00 88.37 88.01 0 0 05/21/13Get Chart Get Options Get Opinion
OQK18 (May '18) 87.83s -0.75 0.00 88.19 87.83 0 0 05/21/13Get Chart Get Options Get Opinion
OQM18 (Jun '18) 87.65s -0.75 0.00 88.01 87.65 0 0 05/21/13Get Chart Get Options Get Opinion
OQN18 (Jul '18) 87.47s -0.75 0.00 87.83 87.47 0 0 05/21/13Get Chart Get Options Get Opinion
OQQ18 (Aug '18) 87.29s -0.75 0.00 87.65 87.29 0 0 05/21/13Get Chart Get Options Get Opinion
OQU18 (Sep '18) 87.11s -0.75 0.00 87.47 87.11 0 0 05/21/13Get Chart Get Options Get Opinion
OQV18 (Oct '18) 86.93s -0.75 0.00 87.29 86.93 0 0 05/21/13Get Chart Get Options Get Opinion
OQX18 (Nov '18) 86.75s -0.75 0.00 87.11 86.75 0 0 05/21/13Get Chart Get Options Get Opinion
OQZ18 (Dec '18) 86.57s -0.75 0.00 86.93 86.57 0 0 05/21/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest4,31815,529 
TOP
 

DME CRUDE OMAN (F)View Help

Contract Last Change Open High Low Volume Open Int. Time Links
QWN13 (Jul '13) 101.15s -1.20 0.00 101.78 101.15 0 0 05/21/13Get Chart Get Options Get Opinion
QWQ13 (Aug '13) 100.80s -1.05 0.00 101.36 100.80 0 0 05/21/13Get Chart Get Options Get Opinion
QWU13 (Sep '13) 100.39s -0.98 0.00 100.96 100.39 0 0 05/21/13Get Chart Get Options Get Opinion
QWV13 (Oct '13) 100.11s -0.95 0.00 100.67 100.11 0 0 05/21/13Get Chart Get Options Get Opinion
QWX13 (Nov '13) 99.87s -0.90 0.00 100.38 99.87 0 0 05/21/13Get Chart Get Options Get Opinion
QWZ13 (Dec '13) 99.61s -0.87 0.00 100.09 99.61 0 0 05/21/13Get Chart Get Options Get Opinion
QWF14 (Jan '14) 99.35s -0.84 0.00 99.80 99.35 0 0 05/21/13Get Chart Get Options Get Opinion
QWG14 (Feb '14) 99.09s -0.81 0.00 99.51 99.09 0 0 05/21/13Get Chart Get Options Get Opinion
QWH14 (Mar '14) 98.83s -0.79 0.00 99.23 98.83 0 0 05/21/13Get Chart Get Options Get Opinion
QWJ14 (Apr '14) 98.57s -0.77 0.00 98.95 98.57 0 0 05/21/13Get Chart Get Options Get Opinion
QWK14 (May '14) 98.31s -0.76 0.00 98.68 98.31 0 0 05/21/13Get Chart Get Options Get Opinion
QWM14 (Jun '14) 98.05s -0.75 0.00 98.41 98.05 0 0 05/21/13Get Chart Get Options Get Opinion
QWN14 (Jul '14) 97.79s -0.75 0.00 98.15 97.79 0 0 05/21/13Get Chart Get Options Get Opinion
QWQ14 (Aug '14) 97.53s -0.75 0.00 97.89 97.53 0 0 05/21/13Get Chart Get Options Get Opinion
QWU14 (Sep '14) 97.28s -0.75 0.00 97.64 97.28 0 0 05/21/13Get Chart Get Options Get Opinion
QWV14 (Oct '14) 97.03s -0.75 0.00 97.39 97.03 0 0 05/21/13Get Chart Get Options Get Opinion
QWX14 (Nov '14) 96.78s -0.75 0.00 97.14 96.78 0 0 05/21/13Get Chart Get Options Get Opinion
QWZ14 (Dec '14) 96.53s -0.75 0.00 96.89 96.53 0 0 05/21/13Get Chart Get Options Get Opinion
QWF15 (Jan '15) 96.28s -0.75 0.00 96.64 96.28 0 0 05/21/13Get Chart Get Options Get Opinion
QWG15 (Feb '15) 96.03s -0.75 0.00 96.39 96.03 0 0 05/21/13Get Chart Get Options Get Opinion
QWH15 (Mar '15) 95.78s -0.75 0.00 96.14 95.78 0 0 05/21/13Get Chart Get Options Get Opinion
QWJ15 (Apr '15) 95.53s -0.75 0.00 95.89 95.53 0 0 05/21/13Get Chart Get Options Get Opinion
QWK15 (May '15) 95.28s -0.75 0.00 95.64 95.28 0 0 05/21/13Get Chart Get Options Get Opinion
QWM15 (Jun '15) 95.03s -0.75 0.00 95.39 95.03 0 0 05/21/13Get Chart Get Options Get Opinion
QWN15 (Jul '15) 94.78s -0.75 0.00 95.14 94.78 0 0 05/21/13Get Chart Get Options Get Opinion
QWQ15 (Aug '15) 94.53s -0.75 0.00 94.89 94.53 0 0 05/21/13Get Chart Get Options Get Opinion
QWU15 (Sep '15) 94.28s -0.75 0.00 94.64 94.28 0 0 05/21/13Get Chart Get Options Get Opinion
QWV15 (Oct '15) 94.03s -0.75 0.00 94.39 94.03 0 0 05/21/13Get Chart Get Options Get Opinion
QWX15 (Nov '15) 93.78s -0.75 0.00 94.14 93.78 0 0 05/21/13Get Chart Get Options Get Opinion
QWZ15 (Dec '15) 93.53s -0.75 0.00 93.89 93.53 0 0 05/21/13Get Chart Get Options Get Opinion
QWF16 (Jan '16) 93.28s -0.75 0.00 93.64 93.28 0 0 05/21/13Get Chart Get Options Get Opinion
QWG16 (Feb '16) 93.03s -0.75 0.00 93.39 93.03 0 0 05/21/13Get Chart Get Options Get Opinion
QWH16 (Mar '16) 92.78s -0.75 0.00 93.14 92.78 0 0 05/21/13Get Chart Get Options Get Opinion
QWJ16 (Apr '16) 92.53s -0.75 0.00 92.89 92.53 0 0 05/21/13Get Chart Get Options Get Opinion
QWK16 (May '16) 92.31s -0.75 0.00 92.67 92.31 0 0 05/21/13Get Chart Get Options Get Opinion
QWM16 (Jun '16) 92.09s -0.75 0.00 92.45 92.09 0 0 05/21/13Get Chart Get Options Get Opinion
QWN16 (Jul '16) 91.89s -0.75 0.00 92.25 91.89 0 0 05/21/13Get Chart Get Options Get Opinion
QWQ16 (Aug '16) 91.69s -0.75 0.00 92.05 91.69 0 0 05/21/13Get Chart Get Options Get Opinion
QWU16 (Sep '16) 91.49s -0.75 0.00 91.85 91.49 0 0 05/21/13Get Chart Get Options Get Opinion
QWV16 (Oct '16) 91.29s -0.75 0.00 91.65 91.29 0 0 05/21/13Get Chart Get Options Get Opinion
QWX16 (Nov '16) 91.09s -0.75 0.00 91.45 91.09 0 0 05/21/13Get Chart Get Options Get Opinion
QWZ16 (Dec '16) 90.89s -0.75 0.00 91.25 90.89 0 0 05/21/13Get Chart Get Options Get Opinion
QWF17 (Jan '17) 90.71s -0.75 0.00 91.07 90.71 0 0 05/21/13Get Chart Get Options Get Opinion
QWG17 (Feb '17) 90.53s -0.75 0.00 90.89 90.53 0 0 05/21/13Get Chart Get Options Get Opinion
QWH17 (Mar '17) 90.35s -0.75 0.00 90.71 90.35 0 0 05/21/13Get Chart Get Options Get Opinion
QWJ17 (Apr '17) 90.17s -0.75 0.00 90.53 90.17 0 0 05/21/13Get Chart Get Options Get Opinion
QWK17 (May '17) 89.99s -0.75 0.00 90.35 89.99 0 0 05/21/13Get Chart Get Options Get Opinion
QWM17 (Jun '17) 89.81s -0.75 0.00 90.17 89.81 0 0 05/21/13Get Chart Get Options Get Opinion
QWN17 (Jul '17) 89.63s -0.75 0.00 89.99 89.63 0 0 05/21/13Get Chart Get Options Get Opinion
QWQ17 (Aug '17) 89.45s -0.75 0.00 89.81 89.45 0 0 05/21/13Get Chart Get Options Get Opinion
QWU17 (Sep '17) 89.27s -0.75 0.00 89.63 89.27 0 0 05/21/13Get Chart Get Options Get Opinion
QWV17 (Oct '17) 89.09s -0.75 0.00 89.45 89.09 0 0 05/21/13Get Chart Get Options Get Opinion
QWX17 (Nov '17) 88.91s -0.75 0.00 89.27 88.91 0 0 05/21/13Get Chart Get Options Get Opinion
QWZ17 (Dec '17) 88.73s -0.75 0.00 89.09 88.73 0 0 05/21/13Get Chart Get Options Get Opinion
QWF18 (Jan '18) 88.55s -0.75 0.00 88.91 88.55 0 0 05/21/13Get Chart Get Options Get Opinion
QWG18 (Feb '18) 88.37s -0.75 0.00 88.73 88.37 0 0 05/21/13Get Chart Get Options Get Opinion
QWH18 (Mar '18) 88.19s -0.75 0.00 88.55 88.19 0 0 05/21/13Get Chart Get Options Get Opinion
QWJ18 (Apr '18) 88.01s -0.75 0.00 88.37 88.01 0 0 05/21/13Get Chart Get Options Get Opinion
QWK18 (May '18) 87.83s -0.75 0.00 88.19 87.83 0 0 05/21/13Get Chart Get Options Get Opinion
QWM18 (Jun '18) 87.65s -0.75 0.00 88.01 87.65 0 0 05/21/13Get Chart Get Options Get Opinion
QWN18 (Jul '18) 87.47s -0.75 0.00 87.83 87.47 0 0 05/21/13Get Chart Get Options Get Opinion
QWQ18 (Aug '18) 87.29s -0.75 0.00 87.65 87.29 0 0 05/21/13Get Chart Get Options Get Opinion
QWU18 (Sep '18) 87.11s -0.75 0.00 87.47 87.11 0 0 05/21/13Get Chart Get Options Get Opinion
QWV18 (Oct '18) 86.93s -0.75 0.00 87.29 86.93 0 0 05/21/13Get Chart Get Options Get Opinion
QWX18 (Nov '18) 86.75s -0.75 0.00 87.11 86.75 0 0 05/21/13Get Chart Get Options Get Opinion
QWZ18 (Dec '18) 86.57s -0.75 0.00 86.93 86.57 0 0 05/21/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest00 
TOP