
Symbol Search

or enter GC* - Gold Futures

Market Pulse

YOU ARE HERE: Futures » Market Pulse » Prices by Exchange

FlipCharts

NYMEX ElectronicsWednesday, May 22nd, 2013


CRUDE OIL WTI (F)
Contract	Last	Change	Open	High	Low	Volume	Open Int.	Time	Links
WSN13 (Jul '13)	96.18s	-0.75	0.00	96.18	96.18	0	5,620	05/21/13
WSQ13 (Aug '13)	96.32s	-0.72	0.00	96.32	96.32	0	2,835	05/21/13
WSU13 (Sep '13)	96.17s	-0.68	0.00	96.17	96.17	0	3,858	05/21/13
WSV13 (Oct '13)	95.78s	-0.66	0.00	95.78	95.78	0	3,227	05/21/13
WSX13 (Nov '13)	95.29s	-0.63	0.00	95.29	95.29	0	413	05/21/13
WSZ13 (Dec '13)	94.77s	-0.61	0.00	94.77	94.77	0	13,097	05/21/13
WSF14 (Jan '14)	94.26s	-0.58	0.00	94.26	94.26	0	207	05/21/13
WSG14 (Feb '14)	93.78s	-0.54	0.00	93.78	93.78	0	756	05/21/13
WSH14 (Mar '14)	93.33s	-0.51	0.00	93.33	93.33	0	1,756	05/21/13
WSJ14 (Apr '14)	92.90s	-0.49	0.00	92.90	92.90	0	3,645	05/21/13
WSK14 (May '14)	92.53s	-0.47	0.00	92.53	92.53	0	226	05/21/13
WSM14 (Jun '14)	92.22s	-0.46	0.00	92.22	92.22	0	4,302	05/21/13
WSN14 (Jul '14)	91.87s	-0.45	0.00	91.87	91.87	0	236	05/21/13
WSQ14 (Aug '14)	91.53s	-0.44	0.00	91.53	91.53	0	464	05/21/13
WSU14 (Sep '14)	91.18s	-0.44	0.00	91.18	91.18	0	4,171	05/21/13
WSV14 (Oct '14)	90.86s	-0.43	0.00	90.86	90.86	0	580	05/21/13
WSX14 (Nov '14)	90.57s	-0.43	0.00	90.57	90.57	0	218	05/21/13
WSZ14 (Dec '14)	90.32s	-0.43	0.00	90.32	90.32	0	6,455	05/21/13
WSF15 (Jan '15)	89.96s	-0.42	0.00	89.96	89.96	0	221	05/21/13
WSG15 (Feb '15)	89.64s	-0.40	0.00	89.64	89.64	0	120	05/21/13
WSH15 (Mar '15)	89.34s	-0.38	0.00	89.34	89.34	0	566	05/21/13
WSJ15 (Apr '15)	89.06s	-0.36	0.00	89.06	89.06	0	63	05/21/13
WSK15 (May '15)	88.81s	-0.34	0.00	88.81	88.81	0	64	05/21/13
WSM15 (Jun '15)	88.60s	-0.31	0.00	88.60	88.60	0	64	05/21/13
WSN15 (Jul '15)	88.35s	-0.29	0.00	88.35	88.35	0	65	05/21/13
WSQ15 (Aug '15)	88.13s	-0.27	0.00	88.13	88.13	0	62	05/21/13
WSU15 (Sep '15)	87.94s	-0.25	0.00	87.94	87.94	0	65	05/21/13
WSV15 (Oct '15)	87.78s	-0.23	0.00	87.78	87.78	0	65	05/21/13
WSX15 (Nov '15)	87.66s	-0.20	0.00	87.66	87.66	0	208	05/21/13
WSZ15 (Dec '15)	87.57s	-0.18	0.00	87.57	87.57	0	4,500	05/21/13
WSF16 (Jan '16)	87.35s	-0.17	0.00	87.35	87.35	0	18	05/21/13
WSG16 (Feb '16)	87.14s	-0.15	0.00	87.14	87.14	0	16	05/21/13
WSH16 (Mar '16)	86.94s	-0.13	0.00	86.94	86.94	0	16	05/21/13
WSJ16 (Apr '16)	86.75s	-0.11	0.00	86.75	86.75	0	14	05/21/13
WSK16 (May '16)	86.58s	-0.10	0.00	86.58	86.58	0	15	05/21/13
WSM16 (Jun '16)	86.42s	-0.09	0.00	86.42	86.42	0	16	05/21/13
WSN16 (Jul '16)	86.24s	-0.07	0.00	86.24	86.24	0	14	05/21/13
WSQ16 (Aug '16)	86.08s	-0.06	0.00	86.08	86.08	0	5	05/21/13
WSU16 (Sep '16)	85.95s	-0.04	0.00	85.95	85.95	0	0	05/21/13
WSV16 (Oct '16)	85.85s	-0.03	0.00	85.85	85.85	0	0	05/21/13
WSX16 (Nov '16)	85.79s	-0.01	0.00	85.79	85.79	0	0	05/21/13
WSZ16 (Dec '16)	85.75s	unch	0.00	85.75	85.75	0	2,049	05/21/13
WSF17 (Jan '17)	85.60s	unch	0.00	85.60	85.60	0	0	05/21/13
WSG17 (Feb '17)	85.46s	+0.01	0.00	85.46	85.46	0	0	05/21/13
WSH17 (Mar '17)	85.32s	+0.01	0.00	85.32	85.32	0	0	05/21/13
WSJ17 (Apr '17)	85.20s	+0.02	0.00	85.20	85.20	0	0	05/21/13
WSK17 (May '17)	85.10s	+0.03	0.00	85.10	85.10	0	0	05/21/13
WSM17 (Jun '17)	85.01s	+0.04	0.00	85.01	85.01	0	0	05/21/13
WSN17 (Jul '17)	84.88s	+0.04	0.00	84.88	84.88	0	0	05/21/13
WSQ17 (Aug '17)	84.78s	+0.05	0.00	84.78	84.78	0	0	05/21/13
WSU17 (Sep '17)	84.69s	+0.06	0.00	84.69	84.69	0	0	05/21/13
WSV17 (Oct '17)	84.61s	+0.06	0.00	84.61	84.61	0	0	05/21/13
WSX17 (Nov '17)	84.55s	+0.07	0.00	84.55	84.55	0	0	05/21/13
WSZ17 (Dec '17)	84.50s	+0.07	0.00	84.50	84.50	0	0	05/21/13
WSF18 (Jan '18)	84.39s	+0.07	0.00	84.39	84.39	0	0	05/21/13
WSG18 (Feb '18)	84.29s	+0.08	0.00	84.29	84.29	0	0	05/21/13
WSH18 (Mar '18)	84.19s	+0.09	0.00	84.19	84.19	0	0	05/21/13
WSJ18 (Apr '18)	84.09s	+0.09	0.00	84.09	84.09	0	0	05/21/13
WSK18 (May '18)	84.00s	+0.10	0.00	84.00	84.00	0	0	05/21/13
WSM18 (Jun '18)	83.91s	+0.10	0.00	83.91	83.91	0	0	05/21/13
WSN18 (Jul '18)	83.83s	+0.11	0.00	83.83	83.83	0	0	05/21/13
WSQ18 (Aug '18)	83.75s	+0.11	0.00	83.75	83.75	0	0	05/21/13
WSU18 (Sep '18)	83.68s	+0.12	0.00	83.68	83.68	0	0	05/21/13
WSV18 (Oct '18)	83.61s	+0.12	0.00	83.61	83.61	0	0	05/21/13
WSX18 (Nov '18)	83.56s	+0.13	0.00	83.56	83.56	0	0	05/21/13
WSZ18 (Dec '18)	83.51s	+0.13	0.00	83.51	83.51	0	291	05/21/13
WSM19 (Jun '19)	83.13s	+0.13	0.00	83.13	83.13	0	0	05/21/13
WSZ19 (Dec '19)	82.76s	+0.13	0.00	82.76	82.76	0	250	05/21/13
WSM20 (Jun '20)	82.46s	+0.13	0.00	82.46	82.46	0	0	05/21/13
WSZ20 (Dec '20)	82.16s	+0.13	0.00	82.16	82.16	0	0	05/21/13
WSM21 (Jun '21)	82.04s	+0.13	0.00	82.04	82.04	0	0	05/21/13
WSZ21 (Dec '21)	81.91s	+0.13	0.00	81.91	81.91	0	0	05/21/13
Total Volume and Daily Open Interest						0	60,835
TOP

CRUDE OIL BRENT (F)
Contract	Last	Change	Open	High	Low	Volume	Open Int.	Time	Links
QAN13 (Jul '13)	102.97	-0.94	103.67	103.71	102.97	365	5,561	04:28
QAQ13 (Aug '13)	102.87	-0.91	103.53	103.53	102.87	551	4,482	04:26
QAU13 (Sep '13)	102.92	-0.62	102.97	103.03	102.92	440	5,065	03:31
QAV13 (Oct '13)	102.73	-0.49	102.64	102.73	102.64	290	5,567	03:39
QAX13 (Nov '13)	102.93s	-0.81	103.01	103.38	102.80	2,883	1,879	05/21/13
QAZ13 (Dec '13)	102.62s	-0.75	102.95	103.24	102.31	3,270	15,319	05/21/13
QAF14 (Jan '14)	102.32s	-0.71	0.00	102.32	102.32	1,043	1,727	05/21/13
QAG14 (Feb '14)	102.00s	-0.68	0.00	102.00	102.00	74	732	05/21/13
QAH14 (Mar '14)	101.67s	-0.64	0.00	101.67	101.67	23	1,865	05/21/13
QAJ14 (Apr '14)	101.33s	-0.61	0.00	101.33	101.33	23	166	05/21/13
QAK14 (May '14)	100.98s	-0.57	0.00	100.98	100.98	25	32	05/21/13
QAM14 (Jun '14)	100.61s	-0.54	0.00	100.61	100.61	9	1,439	05/21/13
QAN14 (Jul '14)	100.29s	-0.52	0.00	100.29	100.29	0	17	05/21/13
QAQ14 (Aug '14)	99.95s	-0.49	0.00	99.95	99.95	0	29	05/21/13
QAU14 (Sep '14)	99.56s	-0.47	0.00	99.56	99.56	0	23	05/21/13
QAV14 (Oct '14)	99.17s	-0.45	0.00	99.17	99.17	0	4	05/21/13
QAX14 (Nov '14)	98.79s	-0.43	0.00	98.79	98.79	0	5	05/21/13
QAZ14 (Dec '14)	98.41s	-0.40	0.00	98.41	98.41	39	3,437	05/21/13
QAF15 (Jan '15)	98.06s	-0.38	0.00	98.06	98.06	0	0	05/21/13
QAG15 (Feb '15)	97.76s	-0.36	0.00	97.76	97.76	0	0	05/21/13
QAH15 (Mar '15)	97.47s	-0.33	0.00	97.47	97.47	0	0	05/21/13
QAJ15 (Apr '15)	97.15s	-0.31	0.00	97.15	97.15	0	0	05/21/13
QAK15 (May '15)	96.85s	-0.29	0.00	96.85	96.85	0	0	05/21/13
QAM15 (Jun '15)	96.56s	-0.27	0.00	96.56	96.56	0	126	05/21/13
QAN15 (Jul '15)	96.27s	-0.25	0.00	96.27	96.27	0	0	05/21/13
QAQ15 (Aug '15)	95.98s	-0.23	0.00	95.98	95.98	0	0	05/21/13
QAU15 (Sep '15)	95.69s	-0.21	0.00	95.69	95.69	0	0	05/21/13
QAV15 (Oct '15)	95.38s	-0.19	0.00	95.38	95.38	0	0	05/21/13
QAX15 (Nov '15)	95.09s	-0.17	0.00	95.09	95.09	0	0	05/21/13
QAZ15 (Dec '15)	94.81s	-0.15	0.00	94.81	94.81	0	3,074	05/21/13
QAF16 (Jan '16)	94.57s	-0.13	0.00	94.57	94.57	0	0	05/21/13
QAG16 (Feb '16)	94.33s	-0.12	0.00	94.33	94.33	0	0	05/21/13
QAH16 (Mar '16)	94.09s	-0.11	0.00	94.09	94.09	0	0	05/21/13
QAJ16 (Apr '16)	93.85s	-0.10	0.00	93.85	93.85	0	0	05/21/13
QAK16 (May '16)	93.61s	-0.09	0.00	93.61	93.61	0	0	05/21/13
QAM16 (Jun '16)	93.37s	-0.08	0.00	93.37	93.37	0	0	05/21/13
QAN16 (Jul '16)	93.14s	-0.07	0.00	93.14	93.14	0	0	05/21/13
QAQ16 (Aug '16)	92.91s	-0.06	0.00	92.91	92.91	0	0	05/21/13
QAU16 (Sep '16)	92.68s	-0.05	0.00	92.68	92.68	0	0	05/21/13
QAV16 (Oct '16)	92.46s	-0.04	0.00	92.46	92.46	0	0	05/21/13
QAX16 (Nov '16)	92.24s	-0.03	0.00	92.24	92.24	0	0	05/21/13
QAZ16 (Dec '16)	92.02s	-0.02	0.00	92.02	92.02	0	620	05/21/13
QAF17 (Jan '17)	92.02s	-0.02	0.00	92.02	92.02	0	0	05/21/13
QAG17 (Feb '17)	92.02s	-0.02	0.00	92.02	92.02	0	0	05/21/13
QAH17 (Mar '17)	92.02s	-0.02	0.00	92.02	92.02	0	0	05/21/13
QAJ17 (Apr '17)	92.02s	-0.02	0.00	92.02	92.02	0	0	05/21/13
QAK17 (May '17)	92.02s	-0.02	0.00	92.02	92.02	0	0	05/21/13
QAM17 (Jun '17)	91.15s	+0.03	0.00	91.15	91.15	0	0	05/21/13
QAN17 (Jul '17)	91.15s	+0.03	0.00	91.15	91.15	0	0	05/21/13
QAQ17 (Aug '17)	91.15s	+0.03	0.00	91.15	91.15	0	0	05/21/13
QAU17 (Sep '17)	91.15s	+0.03	0.00	91.15	91.15	0	0	05/21/13
QAV17 (Oct '17)	91.15s	+0.03	0.00	91.15	91.15	0	0	05/21/13
QAX17 (Nov '17)	91.15s	+0.03	0.00	91.15	91.15	0	0	05/21/13
QAZ17 (Dec '17)	90.28s	+0.08	0.00	90.28	90.28	0	3,031	05/21/13
QAM18 (Jun '18)	89.69s	+0.09	0.00	89.69	89.69	0	0	05/21/13
QAZ18 (Dec '18)	89.10s	+0.10	0.00	89.10	89.10	0	250	05/21/13
QAM19 (Jun '19)	88.74s	+0.11	0.00	88.74	88.74	0	0	05/21/13
QAZ19 (Dec '19)	88.38s	+0.12	0.00	88.38	88.38	0	0	05/21/13
Total Volume and Daily Open Interest						9,035	54,450
TOP

HEATING OIL (F)
Contract	Last	Change	Open	High	Low	Volume	Open Int.	Time	Links
BHM13 (Jun '13)	2.9290s	-0.0218	0.0000	2.9290	2.9290	0	270	05/21/13
BHN13 (Jul '13)	2.9193s	-0.0218	0.0000	2.9193	2.9193	0	978	05/21/13
BHQ13 (Aug '13)	2.9225s	-0.0201	0.0000	2.9225	2.9225	0	251	05/21/13
BHU13 (Sep '13)	2.9291s	-0.0191	0.0000	2.9291	2.9291	0	6	05/21/13
BHV13 (Oct '13)	2.9351s	-0.0181	0.0000	2.9351	2.9351	0	6	05/21/13
BHX13 (Nov '13)	2.9384s	-0.0174	0.0000	2.9384	2.9384	0	6	05/21/13
BHZ13 (Dec '13)	2.9404s	-0.0170	0.0000	2.9404	2.9404	0	25	05/21/13
BHF14 (Jan '14)	2.9446s	-0.0169	0.0000	2.9446	2.9446	0	2	05/21/13
BHG14 (Feb '14)	2.9458s	-0.0167	0.0000	2.9458	2.9458	0	2	05/21/13
BHH14 (Mar '14)	2.9398s	-0.0167	0.0000	2.9398	2.9398	0	2	05/21/13
BHJ14 (Apr '14)	2.9273s	-0.0164	0.0000	2.9273	2.9273	0	2	05/21/13
BHK14 (May '14)	2.9168s	-0.0165	0.0000	2.9168	2.9168	0	2	05/21/13
BHM14 (Jun '14)	2.9057s	-0.0164	0.0000	2.9057	2.9057	0	2	05/21/13
BHN14 (Jul '14)	2.9002s	-0.0157	0.0000	2.9002	2.9002	0	2	05/21/13
BHQ14 (Aug '14)	2.8962s	-0.0152	0.0000	2.8962	2.8962	0	2	05/21/13
BHU14 (Sep '14)	2.8907s	-0.0147	0.0000	2.8907	2.8907	0	2	05/21/13
BHV14 (Oct '14)	2.8847s	-0.0147	0.0000	2.8847	2.8847	0	2	05/21/13
BHX14 (Nov '14)	2.8782s	-0.0147	0.0000	2.8782	2.8782	0	2	05/21/13
BHZ14 (Dec '14)	2.8707s	-0.0142	0.0000	2.8707	2.8707	0	2	05/21/13
BHF15 (Jan '15)	2.8667s	-0.0142	0.0000	2.8667	2.8667	0	0	05/21/13
BHG15 (Feb '15)	2.8607s	-0.0142	0.0000	2.8607	2.8607	0	0	05/21/13
BHH15 (Mar '15)	2.8527s	-0.0142	0.0000	2.8527	2.8527	0	0	05/21/13
BHJ15 (Apr '15)	2.8352s	-0.0142	0.0000	2.8352	2.8352	0	0	05/21/13
BHK15 (May '15)	2.8177s	-0.0142	0.0000	2.8177	2.8177	0	0	05/21/13
BHM15 (Jun '15)	2.8002s	-0.0142	0.0000	2.8002	2.8002	0	0	05/21/13
BHN15 (Jul '15)	2.7952s	-0.0142	0.0000	2.7952	2.7952	0	0	05/21/13
BHQ15 (Aug '15)	2.7917s	-0.0142	0.0000	2.7917	2.7917	0	0	05/21/13
BHU15 (Sep '15)	2.7887s	-0.0142	0.0000	2.7887	2.7887	0	0	05/21/13
BHV15 (Oct '15)	2.7857s	-0.0142	0.0000	2.7857	2.7857	0	0	05/21/13
BHX15 (Nov '15)	2.7832s	-0.0142	0.0000	2.7832	2.7832	0	0	05/21/13
BHZ15 (Dec '15)	2.7807s	-0.0142	0.0000	2.7807	2.7807	0	0	05/21/13
Total Volume and Daily Open Interest						0	1,566
TOP

GASOLINE RBOB (F)
Contract	Last	Change	Open	High	Low	Volume	Open Int.	Time	Links
RTM13 (Jun '13)	2.8458s	-0.0598	0.0000	2.8458	2.8458	0	323	05/21/13
RTN13 (Jul '13)	2.8379s	-0.0545	0.0000	2.8379	2.8379	0	1,454	05/21/13
RTQ13 (Aug '13)	2.8202s	-0.0475	0.0000	2.8202	2.8202	0	469	05/21/13
RTU13 (Sep '13)	2.7965s	-0.0401	0.0000	2.7965	2.7965	0	116	05/21/13
RTV13 (Oct '13)	2.6605s	-0.0306	0.0000	2.6605	2.6605	0	6	05/21/13
RTX13 (Nov '13)	2.6343s	-0.0271	0.0000	2.6343	2.6343	0	6	05/21/13
RTZ13 (Dec '13)	2.6183s	-0.0248	0.0000	2.6183	2.6183	0	6	05/21/13
RTF14 (Jan '14)	2.6141s	-0.0226	0.0000	2.6141	2.6141	0	2	05/21/13
RTG14 (Feb '14)	2.6194s	-0.0220	0.0000	2.6194	2.6194	0	2	05/21/13
RTH14 (Mar '14)	2.6318s	-0.0209	0.0000	2.6318	2.6318	0	2	05/21/13
RTJ14 (Apr '14)	2.7936s	-0.0209	0.0000	2.7936	2.7936	0	2	05/21/13
RTK14 (May '14)	2.7845s	-0.0208	0.0000	2.7845	2.7845	0	2	05/21/13
RTM14 (Jun '14)	2.7689s	-0.0211	0.0000	2.7689	2.7689	0	2	05/21/13
RTN14 (Jul '14)	2.7404s	-0.0211	0.0000	2.7404	2.7404	0	2	05/21/13
RTQ14 (Aug '14)	2.7079s	-0.0206	0.0000	2.7079	2.7079	0	2	05/21/13
RTU14 (Sep '14)	2.6697s	-0.0198	0.0000	2.6697	2.6697	0	2	05/21/13
RTV14 (Oct '14)	2.5287s	-0.0188	0.0000	2.5287	2.5287	0	2	05/21/13
RTX14 (Nov '14)	2.4987s	-0.0178	0.0000	2.4987	2.4987	0	2	05/21/13
RTZ14 (Dec '14)	2.4757s	-0.0168	0.0000	2.4757	2.4757	0	2	05/21/13
RTF15 (Jan '15)	2.4797s	-0.0168	0.0000	2.4797	2.4797	0	0	05/21/13
RTG15 (Feb '15)	2.4911s	-0.0168	0.0000	2.4911	2.4911	0	0	05/21/13
RTH15 (Mar '15)	2.5051s	-0.0168	0.0000	2.5051	2.5051	0	0	05/21/13
RTJ15 (Apr '15)	2.6351s	-0.0168	0.0000	2.6351	2.6351	0	0	05/21/13
RTK15 (May '15)	2.6376s	-0.0168	0.0000	2.6376	2.6376	0	0	05/21/13
RTM15 (Jun '15)	2.6226s	-0.0168	0.0000	2.6226	2.6226	0	0	05/21/13
RTN15 (Jul '15)	2.6046s	-0.0168	0.0000	2.6046	2.6046	0	0	05/21/13
RTQ15 (Aug '15)	2.5856s	-0.0168	0.0000	2.5856	2.5856	0	0	05/21/13
RTU15 (Sep '15)	2.5626s	-0.0168	0.0000	2.5626	2.5626	0	0	05/21/13
RTV15 (Oct '15)	2.4426s	-0.0168	0.0000	2.4426	2.4426	0	0	05/21/13
RTX15 (Nov '15)	2.4126s	-0.0168	0.0000	2.4126	2.4126	0	0	05/21/13
RTZ15 (Dec '15)	2.3926s	-0.0168	0.0000	2.3926	2.3926	0	0	05/21/13
RTF16 (Jan '16)	2.3926s	-0.0168	0.0000	2.3926	2.3926	0	0	05/21/13
RTG16 (Feb '16)	2.3946s	-0.0168	0.0000	2.3946	2.3946	0	0	05/21/13
RTH16 (Mar '16)	2.3996s	-0.0168	0.0000	2.3996	2.3996	0	0	05/21/13
RTJ16 (Apr '16)	2.4996s	-0.0168	0.0000	2.4996	2.4996	0	0	05/21/13
RTK16 (May '16)	2.4996s	-0.0168	0.0000	2.4996	2.4996	0	0	05/21/13
Total Volume and Daily Open Interest						0	2,405
TOP

NATURAL GAS (F)
Contract	Last	Change	Open	High	Low	Volume	Open Int.	Time	Links
HPM13 (Jun '13)	4.192s	+0.102	0.000	4.200	4.192	0	963	05/21/13
HPN13 (Jul '13)	4.239s	+0.098	0.000	4.239	4.239	0	955	05/21/13
HPQ13 (Aug '13)	4.259s	+0.095	0.000	4.259	4.259	0	989	05/21/13
HPU13 (Sep '13)	4.256s	+0.092	0.000	4.256	4.256	0	569	05/21/13
HPV13 (Oct '13)	4.268s	+0.090	0.000	4.268	4.268	0	1,037	05/21/13
HPX13 (Nov '13)	4.336s	+0.088	0.000	4.336	4.336	0	508	05/21/13
HPZ13 (Dec '13)	4.499s	+0.084	0.000	4.499	4.499	0	779	05/21/13
HPF14 (Jan '14)	4.581s	+0.083	0.000	4.581	4.581	0	251	05/21/13
HPG14 (Feb '14)	4.551s	+0.081	0.000	4.551	4.551	0	404	05/21/13
HPH14 (Mar '14)	4.476s	+0.079	0.000	4.476	4.476	0	756	05/21/13
HPJ14 (Apr '14)	4.227s	+0.064	0.000	4.227	4.227	0	648	05/21/13
HPK14 (May '14)	4.220s	+0.061	0.000	4.220	4.220	0	435	05/21/13
HPM14 (Jun '14)	4.252s	+0.059	0.000	4.252	4.252	0	435	05/21/13
HPN14 (Jul '14)	4.284s	+0.058	0.000	4.284	4.284	0	336	05/21/13
HPQ14 (Aug '14)	4.304s	+0.058	0.000	4.304	4.304	0	356	05/21/13
HPU14 (Sep '14)	4.304s	+0.058	0.000	4.304	4.304	0	356	05/21/13
HPV14 (Oct '14)	4.324s	+0.059	0.000	4.324	4.324	0	511	05/21/13
HPX14 (Nov '14)	4.392s	+0.057	0.000	4.392	4.392	0	298	05/21/13
HPZ14 (Dec '14)	4.567s	+0.057	0.000	4.567	4.567	0	193	05/21/13
HPF15 (Jan '15)	4.644s	+0.056	0.000	4.644	4.644	0	363	05/21/13
HPG15 (Feb '15)	4.622s	+0.053	0.000	4.622	4.622	0	207	05/21/13
HPH15 (Mar '15)	4.550s	+0.051	0.000	4.550	4.550	0	1,209	05/21/13
HPJ15 (Apr '15)	4.265s	+0.041	0.000	4.265	4.265	0	289	05/21/13
HPK15 (May '15)	4.268s	+0.041	0.000	4.268	4.268	0	155	05/21/13
HPM15 (Jun '15)	4.291s	+0.041	0.000	4.291	4.291	0	155	05/21/13
HPN15 (Jul '15)	4.323s	+0.041	0.000	4.323	4.323	0	171	05/21/13
HPQ15 (Aug '15)	4.342s	+0.042	0.000	4.342	4.342	0	295	05/21/13
HPU15 (Sep '15)	4.344s	+0.042	0.000	4.344	4.344	0	171	05/21/13
HPV15 (Oct '15)	4.368s	+0.042	0.000	4.368	4.368	0	283	05/21/13
HPX15 (Nov '15)	4.456s	+0.042	0.000	4.456	4.456	0	90	05/21/13
HPZ15 (Dec '15)	4.645s	+0.042	0.000	4.645	4.645	0	215	05/21/13
HPF16 (Jan '16)	4.754s	+0.042	0.000	4.754	4.754	0	303	05/21/13
HPG16 (Feb '16)	4.735s	+0.037	0.000	4.735	4.735	0	369	05/21/13
HPH16 (Mar '16)	4.661s	+0.037	0.000	4.661	4.661	0	327	05/21/13
HPJ16 (Apr '16)	4.371s	+0.037	0.000	4.371	4.371	0	352	05/21/13
HPK16 (May '16)	4.386s	+0.037	0.000	4.386	4.386	0	122	05/21/13
HPM16 (Jun '16)	4.412s	+0.037	0.000	4.412	4.412	0	122	05/21/13
HPN16 (Jul '16)	4.451s	+0.037	0.000	4.451	4.451	0	197	05/21/13
HPQ16 (Aug '16)	4.467s	+0.037	0.000	4.467	4.467	0	197	05/21/13
HPU16 (Sep '16)	4.471s	+0.037	0.000	4.471	4.471	0	343	05/21/13
HPV16 (Oct '16)	4.505s	+0.037	0.000	4.505	4.505	0	197	05/21/13
HPX16 (Nov '16)	4.602s	+0.037	0.000	4.602	4.602	0	197	05/21/13
HPZ16 (Dec '16)	4.800s	+0.037	0.000	4.800	4.800	0	158	05/21/13
HPF17 (Jan '17)	4.905s	+0.037	0.000	4.905	4.905	0	149	05/21/13
HPG17 (Feb '17)	4.891s	+0.037	0.000	4.891	4.891	0	126	05/21/13
HPH17 (Mar '17)	4.817s	+0.037	0.000	4.817	4.817	0	126	05/21/13
HPJ17 (Apr '17)	4.537s	+0.042	0.000	4.537	4.537	0	126	05/21/13
HPK17 (May '17)	4.551s	+0.042	0.000	4.551	4.551	0	126	05/21/13
HPM17 (Jun '17)	4.577s	+0.042	0.000	4.577	4.577	0	126	05/21/13
HPN17 (Jul '17)	4.616s	+0.042	0.000	4.616	4.616	0	126	05/21/13
HPQ17 (Aug '17)	4.635s	+0.042	0.000	4.635	4.635	0	126	05/21/13
HPU17 (Sep '17)	4.639s	+0.042	0.000	4.639	4.639	0	126	05/21/13
HPV17 (Oct '17)	4.673s	+0.042	0.000	4.673	4.673	0	126	05/21/13
HPX17 (Nov '17)	4.787s	+0.042	0.000	4.787	4.787	0	142	05/21/13
HPZ17 (Dec '17)	4.995s	+0.042	0.000	4.995	4.995	0	126	05/21/13
HPF18 (Jan '18)	5.105s	+0.042	0.000	5.105	5.105	0	0	05/21/13
HPG18 (Feb '18)	5.091s	+0.042	0.000	5.091	5.091	0	0	05/21/13
HPH18 (Mar '18)	5.017s	+0.042	0.000	5.017	5.017	0	0	05/21/13
HPJ18 (Apr '18)	4.757s	+0.052	0.000	4.757	4.757	0	0	05/21/13
HPK18 (May '18)	4.772s	+0.052	0.000	4.772	4.772	0	0	05/21/13
HPM18 (Jun '18)	4.797s	+0.052	0.000	4.797	4.797	0	0	05/21/13
HPN18 (Jul '18)	4.836s	+0.052	0.000	4.836	4.836	0	0	05/21/13
HPQ18 (Aug '18)	4.854s	+0.052	0.000	4.854	4.854	0	0	05/21/13
HPU18 (Sep '18)	4.858s	+0.052	0.000	4.858	4.858	0	0	05/21/13
HPV18 (Oct '18)	4.893s	+0.052	0.000	4.893	4.893	0	0	05/21/13
HPX18 (Nov '18)	5.013s	+0.052	0.000	5.013	5.013	0	0	05/21/13
HPZ18 (Dec '18)	5.233s	+0.052	0.000	5.233	5.233	0	0	05/21/13
Total Volume and Daily Open Interest						0	18,818
TOP

NATURAL GAS LDAY (F)
Contract	Last	Change	Open	High	Low	Volume	Open Int.	Time	Links
HHM13 (Jun '13)	4.192s	+0.102	4.155	4.203	4.155	178	18,284	05/21/13
HHN13 (Jul '13)	4.239s	+0.098	4.206	4.248	4.206	85	12,914	05/21/13
HHQ13 (Aug '13)	4.259s	+0.095	4.248	4.265	4.248	20	16,894	05/21/13
HHU13 (Sep '13)	4.284	+0.028	4.284	4.284	4.284	7	14,012	01:57
HHV13 (Oct '13)	4.268s	+0.090	0.000	4.268	4.268	0	29,460	05/21/13
HHX13 (Nov '13)	4.336s	+0.088	0.000	4.336	4.336	0	9,436	05/21/13
HHZ13 (Dec '13)	4.499s	+0.084	0.000	4.499	4.499	0	12,452	05/21/13
HHF14 (Jan '14)	4.581s	+0.083	0.000	4.581	4.581	0	19,439	05/21/13
HHG14 (Feb '14)	4.551s	+0.081	0.000	4.551	4.551	0	9,795	05/21/13
HHH14 (Mar '14)	4.476s	+0.079	0.000	4.476	4.476	0	15,242	05/21/13
HHJ14 (Apr '14)	4.227s	+0.064	0.000	4.227	4.227	0	26,253	05/21/13
HHK14 (May '14)	4.220s	+0.061	0.000	4.220	4.220	0	13,063	05/21/13
HHM14 (Jun '14)	4.252s	+0.059	0.000	4.252	4.252	0	9,725	05/21/13
HHN14 (Jul '14)	4.284s	+0.058	0.000	4.284	4.284	0	7,080	05/21/13
HHQ14 (Aug '14)	4.304s	+0.058	0.000	4.304	4.304	0	12,959	05/21/13
HHU14 (Sep '14)	4.304s	+0.058	0.000	4.304	4.304	0	7,535	05/21/13
HHV14 (Oct '14)	4.324s	+0.059	0.000	4.324	4.324	0	14,241	05/21/13
HHX14 (Nov '14)	4.392s	+0.057	0.000	4.392	4.392	0	7,328	05/21/13
HHZ14 (Dec '14)	4.567s	+0.057	0.000	4.567	4.567	0	13,866	05/21/13
HHF15 (Jan '15)	4.644s	+0.056	0.000	4.644	4.644	0	14,375	05/21/13
HHG15 (Feb '15)	4.622s	+0.053	0.000	4.622	4.622	0	2,888	05/21/13
HHH15 (Mar '15)	4.550s	+0.051	0.000	4.550	4.550	0	9,329	05/21/13
HHJ15 (Apr '15)	4.265s	+0.041	0.000	4.265	4.265	0	8,341	05/21/13
HHK15 (May '15)	4.268s	+0.041	0.000	4.268	4.268	0	3,986	05/21/13
HHM15 (Jun '15)	4.291s	+0.041	0.000	4.291	4.291	0	1,678	05/21/13
HHN15 (Jul '15)	4.323s	+0.041	0.000	4.323	4.323	0	1,999	05/21/13
HHQ15 (Aug '15)	4.342s	+0.042	0.000	4.342	4.342	0	2,912	05/21/13
HHU15 (Sep '15)	4.344s	+0.042	0.000	4.344	4.344	0	2,729	05/21/13
HHV15 (Oct '15)	4.368s	+0.042	0.000	4.368	4.368	0	5,878	05/21/13
HHX15 (Nov '15)	4.456s	+0.042	0.000	4.456	4.456	0	2,912	05/21/13
HHZ15 (Dec '15)	4.645s	+0.042	0.000	4.645	4.645	0	5,708	05/21/13
HHF16 (Jan '16)	4.754s	+0.042	0.000	4.754	4.754	0	2,364	05/21/13
HHG16 (Feb '16)	4.735s	+0.037	0.000	4.735	4.735	0	818	05/21/13
HHH16 (Mar '16)	4.661s	+0.037	0.000	4.661	4.661	0	5,768	05/21/13
HHJ16 (Apr '16)	4.371s	+0.037	0.000	4.371	4.371	0	3,418	05/21/13
HHK16 (May '16)	4.386s	+0.037	0.000	4.386	4.386	0	968	05/21/13
HHM16 (Jun '16)	4.412s	+0.037	0.000	4.412	4.412	0	1,050	05/21/13
HHN16 (Jul '16)	4.451s	+0.037	0.000	4.451	4.451	0	726	05/21/13
HHQ16 (Aug '16)	4.467s	+0.037	0.000	4.467	4.467	0	476	05/21/13
HHU16 (Sep '16)	4.471s	+0.037	0.000	4.471	4.471	0	516	05/21/13
HHV16 (Oct '16)	4.505s	+0.037	0.000	4.505	4.505	0	353	05/21/13
HHX16 (Nov '16)	4.602s	+0.037	0.000	4.602	4.602	0	426	05/21/13
HHZ16 (Dec '16)	4.800s	+0.037	0.000	4.800	4.800	0	1,604	05/21/13
HHF17 (Jan '17)	4.905s	+0.037	0.000	4.905	4.905	0	1,723	05/21/13
HHG17 (Feb '17)	4.891s	+0.037	0.000	4.891	4.891	0	318	05/21/13
HHH17 (Mar '17)	4.817s	+0.037	0.000	4.817	4.817	0	2,070	05/21/13
HHJ17 (Apr '17)	4.537s	+0.042	0.000	4.537	4.537	0	1,739	05/21/13
HHK17 (May '17)	4.551s	+0.042	0.000	4.551	4.551	0	288	05/21/13
HHM17 (Jun '17)	4.577s	+0.042	0.000	4.577	4.577	0	288	05/21/13
HHN17 (Jul '17)	4.616s	+0.042	0.000	4.616	4.616	0	288	05/21/13
HHQ17 (Aug '17)	4.635s	+0.042	0.000	4.635	4.635	0	288	05/21/13
HHU17 (Sep '17)	4.639s	+0.042	0.000	4.639	4.639	0	288	05/21/13
HHV17 (Oct '17)	4.673s	+0.042	0.000	4.673	4.673	0	288	05/21/13
HHX17 (Nov '17)	4.787s	+0.042	0.000	4.787	4.787	0	52	05/21/13
HHZ17 (Dec '17)	4.995s	+0.042	0.000	4.995	4.995	0	302	05/21/13
HHF18 (Jan '18)	5.105s	+0.042	0.000	5.105	5.105	0	82	05/21/13
HHG18 (Feb '18)	5.091s	+0.042	0.000	5.091	5.091	0	82	05/21/13
HHH18 (Mar '18)	5.017s	+0.042	0.000	5.017	5.017	0	143	05/21/13
HHJ18 (Apr '18)	4.757s	+0.052	0.000	4.757	4.757	0	121	05/21/13
HHK18 (May '18)	4.772s	+0.052	0.000	4.772	4.772	0	71	05/21/13
HHM18 (Jun '18)	4.797s	+0.052	0.000	4.797	4.797	0	71	05/21/13
HHN18 (Jul '18)	4.836s	+0.052	0.000	4.836	4.836	0	71	05/21/13
HHQ18 (Aug '18)	4.854s	+0.052	0.000	4.854	4.854	0	71	05/21/13
HHU18 (Sep '18)	4.858s	+0.052	0.000	4.858	4.858	0	71	05/21/13
HHV18 (Oct '18)	4.893s	+0.052	0.000	4.893	4.893	0	71	05/21/13
HHX18 (Nov '18)	5.013s	+0.052	0.000	5.013	5.013	0	71	05/21/13
HHZ18 (Dec '18)	5.233s	+0.052	0.000	5.233	5.233	0	320	05/21/13
Total Volume and Daily Open Interest						290	360,379
TOP

NYMEX ElectronicsWednesday, May 22nd, 2013

CRUDE OIL WTI (F)

CRUDE OIL BRENT (F)

HEATING OIL (F)

GASOLINE RBOB (F)

NATURAL GAS (F)

NATURAL GAS LDAY (F)