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

NYMEX Mini-SizedThursday, Jun 20th, 2013

 

E-MINI HEATING OILView Help

Contract Last Change Open High Low Volume Open Int. Time Links
QHN13 (Jul '13) 2.9730s +0.0110 0.0000 2.9730 2.9725 0 15 06/19/13Get Chart Get Options Get Opinion
QHQ13 (Aug '13) 2.9740s +0.0110 0.0000 2.9740 2.9737 0 2 06/19/13Get Chart Get Options Get Opinion
QHU13 (Sep '13) 2.9790s +0.0100 0.0000 2.9791 2.9790 0 1 06/19/13Get Chart Get Options Get Opinion
QHV13 (Oct '13) 2.9840s +0.0090 0.0000 2.9841 2.9840 0 0 06/19/13Get Chart Get Options Get Opinion
QHX13 (Nov '13) 2.9880s +0.0080 0.0000 2.9882 2.9880 0 1 06/19/13Get Chart Get Options Get Opinion
QHZ13 (Dec '13) 2.9910s +0.0080 0.0000 2.9910 2.9905 0 0 06/19/13Get Chart Get Options Get Opinion
QHF14 (Jan '14) 2.9950s +0.0070 0.0000 2.9950 2.9948 0 0 06/19/13Get Chart Get Options Get Opinion
QHG14 (Feb '14) 2.9940s +0.0060 0.0000 2.9940 2.9936 0 0 06/19/13Get Chart Get Options Get Opinion
QHH14 (Mar '14) 2.9840s +0.0050 0.0000 2.9840 2.9837 0 0 06/19/13Get Chart Get Options Get Opinion
QHJ14 (Apr '14) 2.9660s +0.0040 0.0000 2.9662 2.9660 0 0 06/19/13Get Chart Get Options Get Opinion
QHK14 (May '14) 2.9490s +0.0030 0.0000 2.9492 2.9490 0 0 06/19/13Get Chart Get Options Get Opinion
QHM14 (Jun '14) 2.9340s +0.0030 0.0000 2.9340 2.9335 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest019 
TOP
 

E-MINI GASOLINEView Help

Contract Last Change Open High Low Volume Open Int. Time Links
QUN13 (Jul '13) 2.8920s +0.0130 0.0000 2.8924 2.8920 0 1 06/19/13Get Chart Get Options Get Opinion
QUQ13 (Aug '13) 2.8830s +0.0120 0.0000 2.8834 2.8830 0 0 06/19/13Get Chart Get Options Get Opinion
QUU13 (Sep '13) 2.8650s +0.0110 0.0000 2.8650 2.8648 0 0 06/19/13Get Chart Get Options Get Opinion
QUV13 (Oct '13) 2.7320s +0.0080 0.0000 2.7323 2.7320 0 0 06/19/13Get Chart Get Options Get Opinion
QUX13 (Nov '13) 2.6970s +0.0050 0.0000 2.6973 2.6970 0 0 06/19/13Get Chart Get Options Get Opinion
QUZ13 (Dec '13) 2.6730s +0.0030 0.0000 2.6734 2.6730 0 0 06/19/13Get Chart Get Options Get Opinion
QUF14 (Jan '14) 2.6650s +0.0020 0.0000 2.6650 2.6650 0 0 06/19/13Get Chart Get Options Get Opinion
QUG14 (Feb '14) 2.6690s +0.0020 0.0000 2.6690 2.6690 0 0 06/19/13Get Chart Get Options Get Opinion
QUH14 (Mar '14) 2.6820s +0.0020 0.0000 2.6822 2.6820 0 0 06/19/13Get Chart Get Options Get Opinion
QUJ14 (Apr '14) 2.8420s +0.0010 0.0000 2.8422 2.8420 0 0 06/19/13Get Chart Get Options Get Opinion
QUK14 (May '14) 2.8330s +0.0010 0.0000 2.8332 2.8330 0 0 06/19/13Get Chart Get Options Get Opinion
QUM14 (Jun '14) 2.8130s +0.0010 0.0000 2.8132 2.8130 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest01 
TOP
 

E-MINI NATURAL GASView Help

Contract Last Change Open High Low Volume Open Int. Time Links
QGN13 (Jul '13) 3.920 -0.045 3.960 3.960 3.850 241 1,521 06:11Get Chart Get Options Get Opinion
QGQ13 (Aug '13) 3.935 -0.050 3.975 3.975 3.870 91 814 06:06Get Chart Get Options Get Opinion
QGU13 (Sep '13) 3.965 -0.015 3.950 3.965 3.945 4 286 04:36Get Chart Get Options Get Opinion
QGV13 (Oct '13) 3.990s +0.055 0.000 4.000 3.988 0 437 06/19/13Get Chart Get Options Get Opinion
QGX13 (Nov '13) 4.055s +0.050 0.000 4.065 4.054 0 129 06/19/13Get Chart Get Options Get Opinion
QGZ13 (Dec '13) 4.200s +0.045 4.200 4.210 4.200 1 160 06/19/13Get Chart Get Options Get Opinion
QGF14 (Jan '14) 4.280s +0.045 4.255 4.290 4.255 5 93 06/19/13Get Chart Get Options Get Opinion
QGG14 (Feb '14) 4.270s +0.040 0.000 4.270 4.270 0 94 06/19/13Get Chart Get Options Get Opinion
QGH14 (Mar '14) 4.225s +0.045 0.000 4.225 4.223 0 94 06/19/13Get Chart Get Options Get Opinion
QGJ14 (Apr '14) 4.060s +0.035 0.000 4.061 4.060 1 15 06/19/13Get Chart Get Options Get Opinion
QGK14 (May '14) 4.065s +0.035 0.000 4.066 4.065 0 20 06/19/13Get Chart Get Options Get Opinion
QGM14 (Jun '14) 4.095s +0.030 0.000 4.097 4.095 0 5 06/19/13Get Chart Get Options Get Opinion
QGN14 (Jul '14) 4.130s +0.035 0.000 4.130 4.130 0 7 06/19/13Get Chart Get Options Get Opinion
QGQ14 (Aug '14) 4.145s +0.035 0.000 4.145 4.144 0 5 06/19/13Get Chart Get Options Get Opinion
QGU14 (Sep '14) 4.145s +0.035 0.000 4.145 4.143 0 0 06/19/13Get Chart Get Options Get Opinion
QGV14 (Oct '14) 4.160s +0.035 0.000 4.160 4.158 0 5 06/19/13Get Chart Get Options Get Opinion
QGX14 (Nov '14) 4.230s +0.030 0.000 4.231 4.230 0 0 06/19/13Get Chart Get Options Get Opinion
QGZ14 (Dec '14) 4.390s +0.030 0.000 4.390 4.389 0 7 06/19/13Get Chart Get Options Get Opinion
QGF15 (Jan '15) 4.470s +0.030 0.000 4.470 4.469 0 3 06/19/13Get Chart Get Options Get Opinion
QGG15 (Feb '15) 4.450s +0.030 0.000 4.450 4.449 0 2 06/19/13Get Chart Get Options Get Opinion
QGH15 (Mar '15) 4.385s +0.030 0.000 4.385 4.384 0 3 06/19/13Get Chart Get Options Get Opinion
QGJ15 (Apr '15) 4.110s +0.025 0.000 4.110 4.109 0 3 06/19/13Get Chart Get Options Get Opinion
QGK15 (May '15) 4.120s +0.025 0.000 4.120 4.120 0 7 06/19/13Get Chart Get Options Get Opinion
QGM15 (Jun '15) 4.145s +0.025 0.000 4.146 4.145 0 2 06/19/13Get Chart Get Options Get Opinion
QGN15 (Jul '15) 4.180s +0.025 0.000 4.180 4.178 0 3 06/19/13Get Chart Get Options Get Opinion
QGQ15 (Aug '15) 4.195s +0.020 0.000 4.197 4.195 0 9 06/19/13Get Chart Get Options Get Opinion
QGU15 (Sep '15) 4.195s +0.025 0.000 4.196 4.195 0 2 06/19/13Get Chart Get Options Get Opinion
QGV15 (Oct '15) 4.220s +0.025 0.000 4.220 4.219 0 2 06/19/13Get Chart Get Options Get Opinion
QGX15 (Nov '15) 4.300s +0.015 0.000 4.302 4.300 0 2 06/19/13Get Chart Get Options Get Opinion
QGZ15 (Dec '15) 4.480s +0.010 0.000 4.482 4.480 0 3 06/19/13Get Chart Get Options Get Opinion
QGF16 (Jan '16) 4.585s +0.005 0.000 4.585 4.583 0 0 06/19/13Get Chart Get Options Get Opinion
QGG16 (Feb '16) 4.565s +0.005 0.000 4.565 4.563 0 0 06/19/13Get Chart Get Options Get Opinion
QGH16 (Mar '16) 4.495s +0.005 0.000 4.495 4.493 0 0 06/19/13Get Chart Get Options Get Opinion
QGJ16 (Apr '16) 4.205s +0.005 0.000 4.205 4.203 0 0 06/19/13Get Chart Get Options Get Opinion
QGK16 (May '16) 4.220s +0.005 0.000 4.220 4.218 0 3 06/19/13Get Chart Get Options Get Opinion
QGM16 (Jun '16) 4.245s unch 0.000 4.247 4.245 0 0 06/19/13Get Chart Get Options Get Opinion
QGN16 (Jul '16) 4.285s unch 0.000 4.285 4.284 0 0 06/19/13Get Chart Get Options Get Opinion
QGQ16 (Aug '16) 4.305s +0.005 0.000 4.305 4.303 0 0 06/19/13Get Chart Get Options Get Opinion
QGU16 (Sep '16) 4.305s unch 0.000 4.305 4.303 0 0 06/19/13Get Chart Get Options Get Opinion
QGV16 (Oct '16) 4.335s unch 0.000 4.335 4.333 0 0 06/19/13Get Chart Get Options Get Opinion
QGX16 (Nov '16) 4.430s -0.005 0.000 4.432 4.430 0 0 06/19/13Get Chart Get Options Get Opinion
QGZ16 (Dec '16) 4.630s -0.005 0.000 4.630 4.629 0 0 06/19/13Get Chart Get Options Get Opinion
QGF17 (Jan '17) 4.735s -0.010 0.000 4.735 4.735 0 0 06/19/13Get Chart Get Options Get Opinion
QGG17 (Feb '17) 4.715s -0.015 0.000 4.717 4.715 0 0 06/19/13Get Chart Get Options Get Opinion
QGH17 (Mar '17) 4.645s -0.015 0.000 4.645 4.645 0 0 06/19/13Get Chart Get Options Get Opinion
QGJ17 (Apr '17) 4.355s -0.015 0.000 4.355 4.355 0 0 06/19/13Get Chart Get Options Get Opinion
QGK17 (May '17) 4.370s -0.015 0.000 4.370 4.368 0 0 06/19/13Get Chart Get Options Get Opinion
QGM17 (Jun '17) 4.395s -0.015 0.000 4.395 4.394 0 0 06/19/13Get Chart Get Options Get Opinion
QGN17 (Jul '17) 4.430s -0.020 0.000 4.432 4.430 0 0 06/19/13Get Chart Get Options Get Opinion
QGQ17 (Aug '17) 4.450s -0.020 0.000 4.451 4.450 0 0 06/19/13Get Chart Get Options Get Opinion
QGU17 (Sep '17) 4.455s -0.020 0.000 4.455 4.455 0 0 06/19/13Get Chart Get Options Get Opinion
QGV17 (Oct '17) 4.490s -0.015 0.000 4.490 4.489 0 0 06/19/13Get Chart Get Options Get Opinion
QGX17 (Nov '17) 4.605s -0.020 0.000 4.607 4.605 0 0 06/19/13Get Chart Get Options Get Opinion
QGZ17 (Dec '17) 4.820s -0.015 0.000 4.820 4.818 0 0 06/19/13Get Chart Get Options Get Opinion
QGF18 (Jan '18) 4.930s -0.020 0.000 4.931 4.930 0 0 06/19/13Get Chart Get Options Get Opinion
QGG18 (Feb '18) 4.920s -0.015 0.000 4.920 4.919 0 0 06/19/13Get Chart Get Options Get Opinion
QGH18 (Mar '18) 4.845s -0.020 0.000 4.847 4.845 0 0 06/19/13Get Chart Get Options Get Opinion
QGJ18 (Apr '18) 4.570s -0.020 0.000 4.572 4.570 0 0 06/19/13Get Chart Get Options Get Opinion
QGK18 (May '18) 4.585s -0.020 0.000 4.587 4.585 0 0 06/19/13Get Chart Get Options Get Opinion
QGM18 (Jun '18) 4.610s -0.020 0.000 4.612 4.610 0 0 06/19/13Get Chart Get Options Get Opinion
QGN18 (Jul '18) 4.650s -0.020 0.000 4.651 4.650 0 0 06/19/13Get Chart Get Options Get Opinion
QGQ18 (Aug '18) 4.670s -0.020 0.000 4.671 4.670 0 0 06/19/13Get Chart Get Options Get Opinion
QGU18 (Sep '18) 4.675s -0.020 0.000 4.676 4.675 0 0 06/19/13Get Chart Get Options Get Opinion
QGV18 (Oct '18) 4.715s -0.020 0.000 4.716 4.715 0 0 06/19/13Get Chart Get Options Get Opinion
QGX18 (Nov '18) 4.840s -0.020 0.000 4.841 4.840 0 0 06/19/13Get Chart Get Options Get Opinion
QGZ18 (Dec '18) 5.065s -0.020 0.000 5.066 5.065 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest3433,737 
TOP
 

E-MINI CRUDE OILView Help

Contract Last Change Open High Low Volume Open Int. Time Links
QMN13 (Jul '13) 98.250s -0.200 98.575 99.000 98.000 545 1,686 06/19/13Get Chart Get Options Get Opinion
QMQ13 (Aug '13) 96.750 -1.725 98.200 98.200 96.075 1,541 1,495 06:15Get Chart Get Options Get Opinion
QMU13 (Sep '13) 96.875 -1.675 97.800 97.800 96.300 61 559 06:12Get Chart Get Options Get Opinion
QMV13 (Oct '13) 97.775 -0.525 97.775 97.775 97.775 1 429 06:16Get Chart Get Options Get Opinion
QMX13 (Nov '13) 97.850s -0.050 0.000 98.150 97.700 2 20 06/19/13Get Chart Get Options Get Opinion
QMZ13 (Dec '13) 95.875 -1.350 95.875 95.875 95.875 16 82 05:19Get Chart Get Options Get Opinion
QMF14 (Jan '14) 96.600s -0.050 0.000 96.600 96.600 0 2 06/19/13Get Chart Get Options Get Opinion
QMG14 (Feb '14) 96.000s -0.075 0.000 96.000 96.000 0 0 06/19/13Get Chart Get Options Get Opinion
QMH14 (Mar '14) 95.425s -0.075 0.000 95.425 95.420 0 0 06/19/13Get Chart Get Options Get Opinion
QMJ14 (Apr '14) 94.850s -0.100 0.000 94.850 94.840 0 0 06/19/13Get Chart Get Options Get Opinion
QMK14 (May '14) 94.350s -0.125 0.000 94.350 94.340 0 0 06/19/13Get Chart Get Options Get Opinion
QMM14 (Jun '14) 93.900s -0.150 0.000 93.900 93.890 0 8 06/19/13Get Chart Get Options Get Opinion
QMN14 (Jul '14) 93.425s -0.175 0.000 93.425 93.420 0 1 06/19/13Get Chart Get Options Get Opinion
QMQ14 (Aug '14) 92.925s -0.200 0.000 92.930 92.925 0 0 06/19/13Get Chart Get Options Get Opinion
QMU14 (Sep '14) 92.450s -0.200 0.000 92.450 92.450 0 0 06/19/13Get Chart Get Options Get Opinion
QMV14 (Oct '14) 92.000s -0.200 0.000 92.000 92.000 0 0 06/19/13Get Chart Get Options Get Opinion
QMX14 (Nov '14) 91.600s -0.200 0.000 91.600 91.590 0 0 06/19/13Get Chart Get Options Get Opinion
QMZ14 (Dec '14) 91.250s -0.200 0.000 91.250 91.240 0 10 06/19/13Get Chart Get Options Get Opinion
QMF15 (Jan '15) 90.750s -0.225 0.000 90.750 90.740 0 1 06/19/13Get Chart Get Options Get Opinion
QMG15 (Feb '15) 90.275s -0.225 0.000 90.280 90.270 0 1 06/19/13Get Chart Get Options Get Opinion
QMH15 (Mar '15) 89.825s -0.225 0.000 89.825 89.820 0 1 06/19/13Get Chart Get Options Get Opinion
QMJ15 (Apr '15) 89.400s -0.250 0.000 89.400 89.390 0 0 06/19/13Get Chart Get Options Get Opinion
QMK15 (May '15) 89.025s -0.250 0.000 89.025 89.020 0 0 06/19/13Get Chart Get Options Get Opinion
QMM15 (Jun '15) 88.675s -0.275 0.000 88.680 88.675 0 0 06/19/13Get Chart Get Options Get Opinion
QMN15 (Jul '15) 88.300s -0.275 0.000 88.310 88.300 0 0 06/19/13Get Chart Get Options Get Opinion
QMQ15 (Aug '15) 87.975s -0.275 0.000 87.975 87.970 0 0 06/19/13Get Chart Get Options Get Opinion
QMU15 (Sep '15) 87.650s -0.275 0.000 87.650 87.650 0 0 06/19/13Get Chart Get Options Get Opinion
QMV15 (Oct '15) 87.350s -0.300 0.000 87.360 87.350 0 0 06/19/13Get Chart Get Options Get Opinion
QMX15 (Nov '15) 87.100s -0.300 0.000 87.110 87.100 0 0 06/19/13Get Chart Get Options Get Opinion
QMZ15 (Dec '15) 86.900s -0.300 0.000 86.910 86.900 0 78 06/19/13Get Chart Get Options Get Opinion
QMF16 (Jan '16) 86.625s -0.275 0.000 86.625 86.620 0 0 06/19/13Get Chart Get Options Get Opinion
QMG16 (Feb '16) 86.350s -0.275 0.000 86.350 86.340 0 0 06/19/13Get Chart Get Options Get Opinion
QMH16 (Mar '16) 86.050s -0.300 0.000 86.060 86.050 0 0 06/19/13Get Chart Get Options Get Opinion
QMJ16 (Apr '16) 85.800s -0.300 0.000 85.800 85.800 0 0 06/19/13Get Chart Get Options Get Opinion
QMK16 (May '16) 85.550s -0.300 0.000 85.550 85.540 0 0 06/19/13Get Chart Get Options Get Opinion
QMM16 (Jun '16) 85.300s -0.300 0.000 85.300 85.300 0 0 06/19/13Get Chart Get Options Get Opinion
QMN16 (Jul '16) 85.025s -0.325 0.000 85.030 85.025 0 0 06/19/13Get Chart Get Options Get Opinion
QMQ16 (Aug '16) 84.775s -0.325 0.000 84.780 84.775 0 0 06/19/13Get Chart Get Options Get Opinion
QMU16 (Sep '16) 84.575s -0.325 0.000 84.580 84.575 0 0 06/19/13Get Chart Get Options Get Opinion
QMV16 (Oct '16) 84.400s -0.325 0.000 84.400 84.400 0 0 06/19/13Get Chart Get Options Get Opinion
QMX16 (Nov '16) 84.250s -0.350 0.000 84.260 84.250 0 0 06/19/13Get Chart Get Options Get Opinion
QMZ16 (Dec '16) 84.150s -0.350 0.000 84.150 84.150 0 1 06/19/13Get Chart Get Options Get Opinion
QMF17 (Jan '17) 83.975s -0.350 0.000 83.980 83.975 0 0 06/19/13Get Chart Get Options Get Opinion
QMG17 (Feb '17) 83.800s -0.350 0.000 83.810 83.800 0 0 06/19/13Get Chart Get Options Get Opinion
QMH17 (Mar '17) 83.650s -0.350 0.000 83.660 83.650 0 0 06/19/13Get Chart Get Options Get Opinion
QMJ17 (Apr '17) 83.525s -0.350 0.000 83.525 83.520 0 0 06/19/13Get Chart Get Options Get Opinion
QMK17 (May '17) 83.400s -0.350 0.000 83.400 83.390 0 0 06/19/13Get Chart Get Options Get Opinion
QMM17 (Jun '17) 83.250s -0.375 0.000 83.260 83.250 0 0 06/19/13Get Chart Get Options Get Opinion
QMN17 (Jul '17) 83.100s -0.375 0.000 83.110 83.100 0 0 06/19/13Get Chart Get Options Get Opinion
QMQ17 (Aug '17) 83.000s -0.350 0.000 83.000 82.990 0 0 06/19/13Get Chart Get Options Get Opinion
QMU17 (Sep '17) 82.875s -0.375 0.000 82.880 82.875 0 0 06/19/13Get Chart Get Options Get Opinion
QMV17 (Oct '17) 82.775s -0.375 0.000 82.780 82.775 0 0 06/19/13Get Chart Get Options Get Opinion
QMX17 (Nov '17) 82.675s -0.375 0.000 82.680 82.675 0 0 06/19/13Get Chart Get Options Get Opinion
QMZ17 (Dec '17) 82.600s -0.375 0.000 82.600 82.600 0 0 06/19/13Get Chart Get Options Get Opinion
QMF18 (Jan '18) 82.475s -0.375 0.000 82.480 82.475 0 0 06/19/13Get Chart Get Options Get Opinion
QMG18 (Feb '18) 82.375s -0.375 0.000 82.375 82.370 0 0 06/19/13Get Chart Get Options Get Opinion
QMH18 (Mar '18) 82.250s -0.400 0.000 82.260 82.250 0 0 06/19/13Get Chart Get Options Get Opinion
QMJ18 (Apr '18) 82.150s -0.400 0.000 82.160 82.150 0 0 06/19/13Get Chart Get Options Get Opinion
QMK18 (May '18) 82.075s -0.375 0.000 82.075 82.070 0 0 06/19/13Get Chart Get Options Get Opinion
QMM18 (Jun '18) 81.975s -0.400 0.000 81.980 81.975 0 0 06/19/13Get Chart Get Options Get Opinion
QMN18 (Jul '18) 81.900s -0.400 0.000 81.900 81.900 0 0 06/19/13Get Chart Get Options Get Opinion
QMQ18 (Aug '18) 81.825s -0.400 0.000 81.825 81.820 0 0 06/19/13Get Chart Get Options Get Opinion
QMU18 (Sep '18) 81.750s -0.400 0.000 81.750 81.750 0 0 06/19/13Get Chart Get Options Get Opinion
QMV18 (Oct '18) 81.675s -0.425 0.000 81.680 81.675 0 0 06/19/13Get Chart Get Options Get Opinion
QMX18 (Nov '18) 81.625s -0.400 0.000 81.625 81.620 0 0 06/19/13Get Chart Get Options Get Opinion
QMZ18 (Dec '18) 81.575s -0.400 0.000 81.575 81.570 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest2,1664,374 
TOP
 

E-MICRO CRUDE OILView Help

Contract Last Change Open High Low Volume Open Int. Time Links
CYN13 (Jul '13) 98.24s -0.20 0.00 98.24 98.24 0 0 06/19/13Get Chart Get Options Get Opinion
CYQ13 (Aug '13) 98.48s -0.19 0.00 98.48 98.48 0 0 06/19/13Get Chart Get Options Get Opinion
CYU13 (Sep '13) 98.55s -0.17 0.00 98.55 98.55 0 0 06/19/13Get Chart Get Options Get Opinion
CYV13 (Oct '13) 98.31s -0.12 0.00 98.31 98.31 0 0 06/19/13Get Chart Get Options Get Opinion
CYX13 (Nov '13) 97.84s -0.06 0.00 97.84 97.84 0 0 06/19/13Get Chart Get Options Get Opinion
CYZ13 (Dec '13) 97.22s -0.04 0.00 97.22 97.22 0 0 06/19/13Get Chart Get Options Get Opinion
CYF14 (Jan '14) 96.60s -0.05 0.00 96.60 96.60 0 0 06/19/13Get Chart Get Options Get Opinion
CYG14 (Feb '14) 96.00s -0.07 0.00 96.00 96.00 0 0 06/19/13Get Chart Get Options Get Opinion
CYH14 (Mar '14) 95.42s -0.09 0.00 95.42 95.42 0 0 06/19/13Get Chart Get Options Get Opinion
CYJ14 (Apr '14) 94.84s -0.12 0.00 94.84 94.84 0 0 06/19/13Get Chart Get Options Get Opinion
CYK14 (May '14) 94.34s -0.14 0.00 94.34 94.34 0 0 06/19/13Get Chart Get Options Get Opinion
CYM14 (Jun '14) 93.89s -0.16 0.00 93.89 93.89 0 0 06/19/13Get Chart Get Options Get Opinion
CYN14 (Jul '14) 93.42s -0.17 0.00 93.42 93.42 0 0 06/19/13Get Chart Get Options Get Opinion
CYQ14 (Aug '14) 92.93s -0.19 0.00 92.93 92.93 0 0 06/19/13Get Chart Get Options Get Opinion
CYU14 (Sep '14) 92.45s -0.20 0.00 92.45 92.45 0 0 06/19/13Get Chart Get Options Get Opinion
CYV14 (Oct '14) 92.00s -0.20 0.00 92.00 92.00 0 0 06/19/13Get Chart Get Options Get Opinion
CYX14 (Nov '14) 91.59s -0.21 0.00 91.59 91.59 0 0 06/19/13Get Chart Get Options Get Opinion
CYZ14 (Dec '14) 91.24s -0.22 0.00 91.24 91.24 0 0 06/19/13Get Chart Get Options Get Opinion
CYF15 (Jan '15) 90.74s -0.23 0.00 90.74 90.74 0 0 06/19/13Get Chart Get Options Get Opinion
CYG15 (Feb '15) 90.27s -0.24 0.00 90.28 90.27 0 0 06/19/13Get Chart Get Options Get Opinion
CYH15 (Mar '15) 89.82s -0.24 0.00 89.82 89.82 0 0 06/19/13Get Chart Get Options Get Opinion
CYJ15 (Apr '15) 89.40s -0.24 0.00 89.40 89.39 0 0 06/19/13Get Chart Get Options Get Opinion
CYK15 (May '15) 89.02s -0.25 0.00 89.02 89.02 0 0 06/19/13Get Chart Get Options Get Opinion
CYM15 (Jun '15) 88.68s -0.26 0.00 88.68 88.68 0 0 06/19/13Get Chart Get Options Get Opinion
CYN15 (Jul '15) 88.31s -0.27 0.00 88.31 88.31 0 0 06/19/13Get Chart Get Options Get Opinion
CYQ15 (Aug '15) 87.97s -0.27 0.00 87.97 87.97 0 0 06/19/13Get Chart Get Options Get Opinion
CYU15 (Sep '15) 87.65s -0.27 0.00 87.65 87.65 0 0 06/19/13Get Chart Get Options Get Opinion
CYV15 (Oct '15) 87.36s -0.28 0.00 87.36 87.36 0 0 06/19/13Get Chart Get Options Get Opinion
CYX15 (Nov '15) 87.11s -0.29 0.00 87.11 87.11 0 0 06/19/13Get Chart Get Options Get Opinion
CYZ15 (Dec '15) 86.91s -0.29 0.00 86.91 86.91 0 0 06/19/13Get Chart Get Options Get Opinion
CYF16 (Jan '16) 86.62s -0.29 0.00 86.62 86.62 0 0 06/19/13Get Chart Get Options Get Opinion
CYG16 (Feb '16) 86.34s -0.29 0.00 86.34 86.34 0 0 06/19/13Get Chart Get Options Get Opinion
CYH16 (Mar '16) 86.06s -0.30 0.00 86.06 86.06 0 0 06/19/13Get Chart Get Options Get Opinion
CYJ16 (Apr '16) 85.80s -0.30 0.00 85.80 85.80 0 0 06/19/13Get Chart Get Options Get Opinion
CYK16 (May '16) 85.54s -0.31 0.00 85.54 85.54 0 0 06/19/13Get Chart Get Options Get Opinion
CYM16 (Jun '16) 85.30s -0.31 0.00 85.30 85.30 0 0 06/19/13Get Chart Get Options Get Opinion
CYN16 (Jul '16) 85.03s -0.31 0.00 85.03 85.03 0 0 06/19/13Get Chart Get Options Get Opinion
CYQ16 (Aug '16) 84.78s -0.32 0.00 84.78 84.78 0 0 06/19/13Get Chart Get Options Get Opinion
CYU16 (Sep '16) 84.58s -0.32 0.00 84.58 84.58 0 0 06/19/13Get Chart Get Options Get Opinion
CYV16 (Oct '16) 84.40s -0.33 0.00 84.40 84.40 0 0 06/19/13Get Chart Get Options Get Opinion
CYX16 (Nov '16) 84.26s -0.33 0.00 84.26 84.26 0 0 06/19/13Get Chart Get Options Get Opinion
CYZ16 (Dec '16) 84.15s -0.34 0.00 84.15 84.15 0 0 06/19/13Get Chart Get Options Get Opinion
CYF17 (Jan '17) 83.98s -0.34 0.00 83.98 83.98 0 0 06/19/13Get Chart Get Options Get Opinion
CYG17 (Feb '17) 83.81s -0.35 0.00 83.81 83.81 0 0 06/19/13Get Chart Get Options Get Opinion
CYH17 (Mar '17) 83.66s -0.35 0.00 83.66 83.66 0 0 06/19/13Get Chart Get Options Get Opinion
CYJ17 (Apr '17) 83.52s -0.35 0.00 83.52 83.52 0 0 06/19/13Get Chart Get Options Get Opinion
CYK17 (May '17) 83.39s -0.35 0.00 83.39 83.39 0 0 06/19/13Get Chart Get Options Get Opinion
CYM17 (Jun '17) 83.26s -0.36 0.00 83.26 83.26 0 0 06/19/13Get Chart Get Options Get Opinion
CYN17 (Jul '17) 83.11s -0.37 0.00 83.11 83.11 0 0 06/19/13Get Chart Get Options Get Opinion
CYQ17 (Aug '17) 82.99s -0.37 0.00 82.99 82.99 0 0 06/19/13Get Chart Get Options Get Opinion
CYU17 (Sep '17) 82.88s -0.37 0.00 82.88 82.88 0 0 06/19/13Get Chart Get Options Get Opinion
CYV17 (Oct '17) 82.78s -0.37 0.00 82.78 82.78 0 0 06/19/13Get Chart Get Options Get Opinion
CYX17 (Nov '17) 82.68s -0.38 0.00 82.68 82.68 0 0 06/19/13Get Chart Get Options Get Opinion
CYZ17 (Dec '17) 82.60s -0.38 0.00 82.60 82.60 0 0 06/19/13Get Chart Get Options Get Opinion
CYF18 (Jan '18) 82.48s -0.38 0.00 82.48 82.48 0 0 06/19/13Get Chart Get Options Get Opinion
CYG18 (Feb '18) 82.37s -0.38 0.00 82.37 82.37 0 0 06/19/13Get Chart Get Options Get Opinion
CYH18 (Mar '18) 82.26s -0.39 0.00 82.26 82.26 0 0 06/19/13Get Chart Get Options Get Opinion
CYJ18 (Apr '18) 82.16s -0.39 0.00 82.16 82.16 0 0 06/19/13Get Chart Get Options Get Opinion
CYK18 (May '18) 82.07s -0.39 0.00 82.07 82.07 0 0 06/19/13Get Chart Get Options Get Opinion
CYM18 (Jun '18) 81.98s -0.40 0.00 81.98 81.98 0 0 06/19/13Get Chart Get Options Get Opinion
CYN18 (Jul '18) 81.90s -0.40 0.00 81.90 81.90 0 0 06/19/13Get Chart Get Options Get Opinion
CYQ18 (Aug '18) 81.82s -0.40 0.00 81.82 81.82 0 0 06/19/13Get Chart Get Options Get Opinion
CYU18 (Sep '18) 81.75s -0.40 0.00 81.75 81.75 0 0 06/19/13Get Chart Get Options Get Opinion
CYV18 (Oct '18) 81.68s -0.41 0.00 81.68 81.68 0 0 06/19/13Get Chart Get Options Get Opinion
CYX18 (Nov '18) 81.62s -0.41 0.00 81.62 81.62 0 0 06/19/13Get Chart Get Options Get Opinion
CYZ18 (Dec '18) 81.57s -0.41 0.00 81.57 81.57 0 0 06/19/13Get Chart Get Options Get Opinion
CYM19 (Jun '19) 81.24s -0.41 0.00 81.24 81.24 0 0 06/19/13Get Chart Get Options Get Opinion
CYZ19 (Dec '19) 80.92s -0.41 0.00 80.92 80.92 0 0 06/19/13Get Chart Get Options Get Opinion
CYM20 (Jun '20) 80.64s -0.41 0.00 80.64 80.64 0 0 06/19/13Get Chart Get Options Get Opinion
CYZ20 (Dec '20) 80.37s -0.41 0.00 80.37 80.37 0 0 06/19/13Get Chart Get Options Get Opinion
CYM21 (Jun '21) 80.25s -0.41 0.00 80.25 80.25 0 0 06/19/13Get Chart Get Options Get Opinion
CYZ21 (Dec '21) 80.12s -0.41 0.00 80.12 80.12 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest00 
TOP
 

E-MICRO CRUDE BRENTView Help

Contract Last Change Open High Low Volume Open Int. Time Links
COQ13 (Aug '13) 106.12s +0.10 0.00 106.12 106.12 0 0 06/19/13Get Chart Get Options Get Opinion
COU13 (Sep '13) 105.82s +0.08 0.00 105.82 105.82 0 0 06/19/13Get Chart Get Options Get Opinion
COV13 (Oct '13) 105.45s +0.06 0.00 105.45 105.45 0 0 06/19/13Get Chart Get Options Get Opinion
COX13 (Nov '13) 105.08s +0.05 0.00 105.08 105.08 0 0 06/19/13Get Chart Get Options Get Opinion
COZ13 (Dec '13) 104.70s +0.04 0.00 104.70 104.70 0 0 06/19/13Get Chart Get Options Get Opinion
COF14 (Jan '14) 104.35s +0.04 0.00 104.35 104.35 0 0 06/19/13Get Chart Get Options Get Opinion
COG14 (Feb '14) 104.00s +0.04 0.00 104.00 104.00 0 0 06/19/13Get Chart Get Options Get Opinion
COH14 (Mar '14) 103.62s +0.03 0.00 103.62 103.62 0 0 06/19/13Get Chart Get Options Get Opinion
COJ14 (Apr '14) 103.24s +0.02 0.00 103.24 103.24 0 0 06/19/13Get Chart Get Options Get Opinion
COK14 (May '14) 102.83s unch 0.00 102.83 102.83 0 0 06/19/13Get Chart Get Options Get Opinion
COM14 (Jun '14) 102.41 -0.02 0.00 102.41 102.41 0 0 06/19/13Get Chart Get Options Get Opinion
CON14 (Jul '14) 102.05s -0.03 0.00 102.05 102.05 0 0 06/19/13Get Chart Get Options Get Opinion
COQ14 (Aug '14) 101.67s -0.05 0.00 101.67 101.67 0 0 06/19/13Get Chart Get Options Get Opinion
COU14 (Sep '14) 101.26s -0.06 0.00 101.26 101.26 0 0 06/19/13Get Chart Get Options Get Opinion
COV14 (Oct '14) 100.83s -0.08 0.00 100.83 100.83 0 0 06/19/13Get Chart Get Options Get Opinion
COX14 (Nov '14) 100.43s -0.07 0.00 100.43 100.43 0 0 06/19/13Get Chart Get Options Get Opinion
COZ14 (Dec '14) 99.98s -0.07 0.00 99.98 99.98 0 0 06/19/13Get Chart Get Options Get Opinion
COF15 (Jan '15) 99.58s -0.07 0.00 99.58 99.58 0 0 06/19/13Get Chart Get Options Get Opinion
COG15 (Feb '15) 99.24s -0.07 0.00 99.24 99.24 0 0 06/19/13Get Chart Get Options Get Opinion
COH15 (Mar '15) 98.89s -0.08 0.00 98.89 98.89 0 0 06/19/13Get Chart Get Options Get Opinion
COJ15 (Apr '15) 98.53s -0.09 0.00 98.53 98.53 0 0 06/19/13Get Chart Get Options Get Opinion
COK15 (May '15) 98.19s -0.09 0.00 98.19 98.19 0 0 06/19/13Get Chart Get Options Get Opinion
COM15 (Jun '15) 97.86 -0.10 0.00 97.86 97.86 0 0 06/19/13Get Chart Get Options Get Opinion
CON15 (Jul '15) 97.52s -0.10 0.00 97.52 97.52 0 0 06/19/13Get Chart Get Options Get Opinion
COQ15 (Aug '15) 97.18s -0.10 0.00 97.18 97.18 0 0 06/19/13Get Chart Get Options Get Opinion
COU15 (Sep '15) 96.84s -0.11 0.00 96.84 96.84 0 0 06/19/13Get Chart Get Options Get Opinion
COV15 (Oct '15) 96.51s -0.11 0.00 96.51 96.51 0 0 06/19/13Get Chart Get Options Get Opinion
COX15 (Nov '15) 96.18s -0.11 0.00 96.18 96.18 0 0 06/19/13Get Chart Get Options Get Opinion
COZ15 (Dec '15) 95.85s -0.11 0.00 95.85 95.85 0 0 06/19/13Get Chart Get Options Get Opinion
COF16 (Jan '16) 95.58s -0.11 0.00 95.58 95.58 0 0 06/19/13Get Chart Get Options Get Opinion
COG16 (Feb '16) 95.31s -0.11 0.00 95.31 95.31 0 0 06/19/13Get Chart Get Options Get Opinion
COH16 (Mar '16) 95.04s -0.11 0.00 95.04 95.04 0 0 06/19/13Get Chart Get Options Get Opinion
COJ16 (Apr '16) 94.77s -0.11 0.00 94.77 94.77 0 0 06/19/13Get Chart Get Options Get Opinion
COK16 (May '16) 94.50s -0.11 0.00 94.50 94.50 0 0 06/19/13Get Chart Get Options Get Opinion
COM16 (Jun '16) 94.23 -0.11 0.00 94.23 94.23 0 0 06/19/13Get Chart Get Options Get Opinion
CON16 (Jul '16) 93.97s -0.11 0.00 93.97 93.97 0 0 06/19/13Get Chart Get Options Get Opinion
COQ16 (Aug '16) 93.71s -0.11 0.00 93.71 93.71 0 0 06/19/13Get Chart Get Options Get Opinion
COU16 (Sep '16) 93.45s -0.12 0.00 93.45 93.45 0 0 06/19/13Get Chart Get Options Get Opinion
COV16 (Oct '16) 93.19s -0.13 0.00 93.19 93.19 0 0 06/19/13Get Chart Get Options Get Opinion
COX16 (Nov '16) 92.94s -0.13 0.00 92.94 92.94 0 0 06/19/13Get Chart Get Options Get Opinion
COZ16 (Dec '16) 92.69s -0.13 0.00 92.69 92.69 0 0 06/19/13Get Chart Get Options Get Opinion
COF17 (Jan '17) 92.51s -0.31 0.00 92.51 92.51 0 0 06/19/13Get Chart Get Options Get Opinion
COG17 (Feb '17) 92.33s -0.49 0.00 92.33 92.33 0 0 06/19/13Get Chart Get Options Get Opinion
COH17 (Mar '17) 92.15s -0.67 0.00 92.15 92.15 0 0 06/19/13Get Chart Get Options Get Opinion
COJ17 (Apr '17) 91.98s -0.84 0.00 91.98 91.98 0 0 06/19/13Get Chart Get Options Get Opinion
COK17 (May '17) 91.81s -1.01 0.00 91.81 91.81 0 0 06/19/13Get Chart Get Options Get Opinion
COM17 (Jun '17) 91.64 -0.16 0.00 91.64 91.64 0 0 06/19/13Get Chart Get Options Get Opinion
CON17 (Jul '17) 91.46s -0.34 0.00 91.46 91.46 0 0 06/19/13Get Chart Get Options Get Opinion
COQ17 (Aug '17) 91.28s -0.52 0.00 91.28 91.28 0 0 06/19/13Get Chart Get Options Get Opinion
COU17 (Sep '17) 91.10s -0.70 0.00 91.10 91.10 0 0 06/19/13Get Chart Get Options Get Opinion
COV17 (Oct '17) 90.93s -0.87 0.00 90.93 90.93 0 0 06/19/13Get Chart Get Options Get Opinion
COX17 (Nov '17) 90.76s -1.04 0.00 90.76 90.76 0 0 06/19/13Get Chart Get Options Get Opinion
COZ17 (Dec '17) 90.59s -0.20 0.00 90.59 90.59 0 0 06/19/13Get Chart Get Options Get Opinion
COM18 (Jun '18) 89.81 -0.22 0.00 89.81 89.81 0 0 06/19/13Get Chart Get Options Get Opinion
COZ18 (Dec '18) 89.03s -0.22 0.00 89.03 89.03 0 0 06/19/13Get Chart Get Options Get Opinion
COM19 (Jun '19) 88.41 -0.22 0.00 88.41 88.41 0 0 06/19/13Get Chart Get Options Get Opinion
COZ19 (Dec '19) 87.79s -0.22 0.00 87.79 87.79 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest00 
TOP