Futures Market Hotline |
| Currencies | Energies | Financials | Grains | Indices | Livestock | Metals | Softs | Subscribe |
EnergiesSubject: Energy quotes Are your investments important to you? Shouldn't your broker be? Visit http://www.futuresguide.com/request.php for a free start kit or call Anne Toll Free @ (800)472-4707. SYMBOL OPEN HIGH LOW CLOSE CHANGE VOL OI Light Crude Oil (Day) RCLK06 68.20 69.50 67.95 69.32 .70 123407 125075 RCLM06 69.75 71.00 69.50 70.82 .73 125426 244261 RCLN06 70.80 72.00 70.57 71.82 .75 35297 91407 RCLQ06 71.30 72.30 71.15 72.30 .74 13587 38197 RCLU06 71.65 72.85 71.60 72.59 .74 4885 36474 RCLV06 71.85 72.76 71.85 72.76 .75 2391 27124 RCLX06 72.08 72.86 72.08 72.86 .75 2022 20279 RCLZ06 71.95 72.92 71.70 72.92 .74 16168 101780 RCLF07 72.05 72.94 72.05 72.94 .74 1023 25296 RCLG07 72.30 72.91 72.30 72.91 .73 193 8115 RCLH07 72.30 72.86 72.30 72.86 .73 766 10129 RCLJ07 72.30 72.79 72.30 72.79 .72 72 8496 RCLK07 72.25 72.71 72.25 72.71 .71 0 5281 RCLM07 71.85 72.62 71.85 72.62 .71 938 31925 RCLN07 72.51 72.51 72.51 72.51 .71 0 4276 RCLQ07 72.40 72.40 72.40 72.40 .71 0 4214 RCLU07 71.15 72.29 71.15 72.29 .71 80 6071 RCLV07 72.17 72.17 72.17 72.17 .71 0 3311 RCLX07 72.04 72.04 72.04 72.04 .70 0 3749 RCLZ07 71.25 71.90 71.25 71.90 .69 4250 68929 RCLF08 71.75 71.75 71.75 71.75 .68 75 2507 RCLG08 71.59 71.59 71.59 71.59 .67 0 3373 RCLH08 71.43 71.43 71.43 71.43 .66 0 2422 RCLJ08 71.27 71.27 71.27 71.27 .65 0 1380 RCLK08 71.11 71.11 71.11 71.11 .64 0 1155 RCLM08 69.80 70.95 69.80 70.95 .63 3100 12846 RCLN08 70.79 70.79 70.79 70.79 .62 0 75 RCLQ08 70.63 70.63 70.63 70.63 .61 0 300 RCLU08 70.48 70.48 70.48 70.48 .60 0 0 RCLV08 70.33 70.33 70.33 70.33 .58 0 0 RCLX08 70.19 70.19 70.19 70.19 .56 0 200 RCLZ08 69.00 70.05 69.00 70.05 .54 4761 38154 RCLF09 69.94 69.94 69.94 69.94 .53 0 200 RCLG09 69.83 69.83 69.83 69.83 .52 0 0 RCLH09 69.72 69.72 69.72 69.72 .51 0 0 RCLJ09 69.61 69.61 69.61 69.61 .50 0 0 RCLK09 69.50 69.50 69.50 69.50 .49 0 1 RCLM09 69.40 69.40 69.40 69.40 .49 0 1125 RCLN09 69.30 69.30 69.30 69.30 .49 0 50 RCLQ09 69.20 69.20 69.20 69.20 .49 0 0 RCLU09 69.10 69.10 69.10 69.10 .48 0 0 RCLV09 69.00 69.00 69.00 69.00 .47 0 0 RCLX09 68.90 68.90 68.90 68.90 .46 0 0 RCLZ09 67.75 68.80 67.75 68.80 .45 1467 21023 RCLF10 68.70 68.70 68.70 68.70 .44 0 0 RCLG10 68.60 68.60 68.60 68.60 .43 0 0 RCLH10 68.51 68.51 68.51 68.51 .43 0 0 RCLJ10 68.42 68.42 68.42 68.42 .43 0 0 RCLK10 68.33 68.33 68.33 68.33 .43 0 0 RCLM10 68.24 68.24 68.24 68.24 .43 0 410 RCLN10 68.15 68.15 68.15 68.15 .43 0 0 RCLQ10 68.06 68.06 68.06 68.06 .43 0 0 RCLU10 67.97 67.97 67.97 67.97 .43 0 0 RCLV10 67.88 67.88 67.88 67.88 .43 0 0 RCLX10 67.79 67.79 67.79 67.79 .42 0 0 RCLZ10 67.10 67.70 67.10 67.70 .41 4493 34995 RCLF11 67.62 67.62 67.62 67.62 .41 0 0 RCLG11 67.55 67.55 67.55 67.55 .41 0 0 RCLH11 67.48 67.48 67.48 67.48 .41 0 0 RCLJ11 67.41 67.41 67.41 67.41 .41 0 0 RCLK11 67.34 67.34 67.34 67.34 .41 0 0 RCLM11 67.27 67.27 67.27 67.27 .41 0 0 RCLN11 67.20 67.20 67.20 67.20 .41 0 0 RCLQ11 67.13 67.13 67.13 67.13 .41 0 0 RCLU11 67.06 67.06 67.06 67.06 .41 0 0 RCLV11 66.99 66.99 66.99 66.99 .41 0 0 RCLX11 66.92 66.92 66.92 66.92 .41 0 0 RCLZ11 66.50 66.85 66.30 66.85 .41 5605 16423 RCLZ12 65.80 66.20 65.80 66.20 .41 2565 7472 Heating Oil (Day) RHOK06 1.9645 1.9920 1.9500 1.9831 .0085 33410 43472 RHOM06 1.9730 1.9990 1.9620 1.9946 .0099 26235 46315 RHON06 1.9850 2.0130 1.9850 2.0116 .0104 5786 22206 RHOQ06 2.0030 2.0301 2.0030 2.0301 .0104 2748 9793 RHOU06 2.0250 2.0526 2.0250 2.0526 .0104 1270 6582 RHOV06 2.0500 2.0786 2.0500 2.0786 .0104 631 3994 RHOX06 2.0800 2.1090 2.0800 2.1081 .0104 318 2634 RHOZ06 2.1200 2.1376 2.1100 2.1376 .0104 2134 13035 RHOF07 2.1425 2.1591 2.1330 2.1591 .0099 1009 7585 RHOG07 2.1430 2.1596 2.1355 2.1596 .0089 48 1671 RHOH07 2.1120 2.1351 2.1120 2.1351 .0079 203 2665 RHOJ07 2.0670 2.0831 2.0620 2.0831 .0059 188 2186 RHOK07 2.0240 2.0441 2.0240 2.0441 .0049 30 353 RHOM07 2.0241 2.0241 2.0241 2.0241 .0049 193 2582 RHON07 2.0291 2.0291 2.0291 2.0291 .0049 15 75 RHOQ07 2.0431 2.0431 2.0431 2.0431 .0049 15 61 RHOU07 2.0601 2.0601 2.0601 2.0601 .0049 16 70 RHOV07 2.0801 2.0801 2.0801 2.0801 .0049 7 22 Unleaded Gas (Day) RHUK06 2.0670 2.1100 2.0535 2.1079 .0168 31857 47712 RHUM06 2.0400 2.0850 2.0300 2.0749 .0158 19659 42109 RHUN06 2.0225 2.0525 2.0120 2.0519 .0138 4597 11853 RHUQ06 2.0200 2.0379 2.0150 2.0379 .0098 1305 7740 RHUU06 1.9800 2.0169 1.9800 2.0169 .0073 662 6475 RHUV06 1.8900 1.9239 1.8900 1.9239 .0043 333 4783 RHUX06 1.8600 1.8899 1.8600 1.8899 .0033 11 1459 RHUZ06 1.8425 1.8704 1.8425 1.8704 .0023 160 2236 RHUF07 1.8754 1.8754 1.8754 1.8754 .0013 0 1168 ClearPort: ISO New Englan KIJ06 543.20 543.20 543.20 543.20 -1.40 0 470 KIK06 572.50 572.50 572.50 572.50 6.20 0 454 KIM06 605.00 605.00 605.00 605.00 8.70 0 430 KIN06 712.50 712.50 712.50 712.50 7.50 0 502 KIQ06 712.50 712.50 712.50 712.50 7.50 0 502 KIU06 637.50 637.50 637.50 637.50 7.50 0 520 KIV06 722.50 722.50 722.50 722.50 6.20 0 428 KIX06 722.50 722.50 722.50 722.50 6.20 0 342 KIZ06 722.50 722.50 722.50 722.50 6.20 0 336 KIF07 967.50 967.50 967.50 967.50 7.50 0 442 KIG07 967.50 967.50 967.50 967.50 7.50 0 442 KIH07 767.50 767.50 767.50 767.50 7.50 0 442 KIJ07 767.50 767.50 767.50 767.50 7.50 0 442 KIK07 665.00 665.00 665.00 665.00 6.20 0 420 KIM07 697.50 697.50 697.50 697.50 8.70 0 440 KIN07 768.80 768.80 768.80 768.80 7.50 0 420 KIQ07 768.80 768.80 768.80 768.80 7.50 0 420 KIU07 691.30 691.30 691.30 691.30 7.50 0 440 KIV07 752.50 752.50 752.50 752.50 6.20 0 440 KIX07 752.50 752.50 752.50 752.50 6.20 0 440 KIZ07 752.50 752.50 752.50 752.50 6.20 0 440 KIF08 735.60 735.60 735.60 735.60 4.30 0 304 KIG08 735.60 735.60 735.60 735.60 4.30 0 304 KIH08 735.60 735.60 735.60 735.60 4.30 0 304 KIJ08 735.60 735.60 735.60 735.60 4.30 0 304 KIK08 735.60 735.60 735.60 735.60 4.30 0 304 KIM08 735.60 735.60 735.60 735.60 4.30 0 304 KIN08 735.60 735.60 735.60 735.60 4.30 0 304 KIQ08 735.60 735.60 735.60 735.60 4.30 0 304 KIU08 735.60 735.60 735.60 735.60 4.30 0 304 KIV08 735.60 735.60 735.60 735.60 4.30 0 304 KIX08 735.60 735.60 735.60 735.60 4.30 0 304 KIZ08 735.60 735.60 735.60 735.60 4.30 0 304 KIF09 696.40 696.40 696.40 696.40 3.90 0 44 KIG09 696.40 696.40 696.40 696.40 3.90 0 44 KIH09 696.40 696.40 696.40 696.40 3.90 0 44 KIJ09 696.40 696.40 696.40 696.40 3.90 0 44 KIK09 696.40 696.40 696.40 696.40 3.90 0 44 KIM09 696.40 696.40 696.40 696.40 3.90 0 44 KIN09 696.40 696.40 696.40 696.40 3.90 0 44 KIQ09 696.40 696.40 696.40 696.40 3.90 0 44 KIU09 696.40 696.40 696.40 696.40 3.90 0 44 KIV09 696.40 696.40 696.40 696.40 3.90 0 44 KIX09 696.40 696.40 696.40 696.40 3.90 0 44 KIZ09 696.40 696.40 696.40 696.40 3.90 0 44 Natural Gas (Day) RNGK06 6.695 7.150 6.650 7.135 .327 27111 68148 RNGM06 6.890 7.370 6.870 7.345 .327 18510 57020 RNGN06 7.120 7.590 7.110 7.575 .332 9813 41132 RNGQ06 7.330 7.790 7.310 7.773 .335 1572 26955 RNGU06 7.530 7.980 7.510 7.955 .332 2233 22752 RNGV06 7.725 8.160 7.710 8.150 .332 6212 41445 RNGX06 9.030 9.400 9.020 9.400 .282 3403 35574 RNGZ06 10.220 10.580 10.220 10.540 .227 2648 24001 RNGF07 11.020 11.275 10.970 11.275 .207 2429 49162 RNGG07 11.030 11.265 11.030 11.265 .202 578 21299 RNGH07 10.800 11.090 10.800 11.085 .192 2058 30307 RNGJ07 9.160 9.335 9.160 9.335 .142 2115 20123 RNGK07 9.000 9.155 9.000 9.155 .137 1394 19506 RNGM07 9.080 9.222 9.080 9.222 .137 178 7671 RNGN07 9.300 9.300 9.300 9.300 .137 145 5743 RNGQ07 9.225 9.362 9.225 9.362 .137 94 6213 RNGU07 9.250 9.402 9.250 9.402 .139 17 7449 RNGV07 9.360 9.482 9.360 9.482 .139 2456 17807 RNGX07 9.950 10.147 9.950 10.147 .139 198 7881 RNGZ07 10.400 10.787 10.400 10.787 .139 21 7488 RNGF08 11.030 11.252 11.030 11.252 .139 814 19279 RNGG08 11.030 11.252 11.030 11.252 .139 15 2506 RNGH08 10.800 11.002 10.800 11.002 .139 885 14534 RNGJ08 8.830 8.830 8.772 8.772 .059 598 15911 RNGK08 8.587 8.587 8.587 8.587 .059 156 4437 RNGM08 8.652 8.652 8.652 8.652 .059 116 3022 RNGN08 8.760 8.760 8.707 8.707 .059 0 2380 RNGQ08 8.710 8.762 8.710 8.762 .059 0 2037 RNGU08 8.797 8.797 8.797 8.797 .059 0 2072 RNGV08 8.940 8.940 8.872 8.872 .059 0 9992 RNGX08 9.477 9.477 9.477 9.477 .059 0 3417 RNGZ08 10.062 10.062 10.062 10.062 .059 15 6752 RNGF09 10.532 10.532 10.532 10.532 .059 26 8020 RNGG09 10.527 10.527 10.527 10.527 .069 15 1196 RNGH09 10.297 10.297 10.297 10.297 .069 15 6536 RNGJ09 8.000 8.127 8.000 8.127 .019 0 6597 RNGK09 7.932 7.932 7.932 7.932 .019 0 4927 RNGM09 7.987 7.987 7.987 7.987 .019 0 1891 RNGN09 8.047 8.047 8.047 8.047 .019 0 1175 RNGQ09 8.107 8.107 8.107 8.107 .019 0 1832 RNGU09 8.142 8.142 8.142 8.142 .019 0 2445 RNGV09 8.217 8.217 8.217 8.217 .019 0 4059 RNGX09 8.802 8.802 8.802 8.802 .019 0 1045 RNGZ09 9.367 9.367 9.367 9.367 .019 13 3640 RNGF10 9.822 9.822 9.822 9.822 .019 46 3221 RNGG10 9.812 9.812 9.812 9.812 .019 41 1170 RNGH10 9.582 9.582 9.582 9.582 .019 41 6532 RNGJ10 7.422 7.422 7.422 7.422 -.031 27 9202 RNGK10 7.227 7.227 7.227 7.227 -.031 27 2070 RNGM10 7.287 7.287 7.287 7.287 -.031 27 1173 RNGN10 7.347 7.347 7.347 7.347 -.031 27 1111 RNGQ10 7.405 7.405 7.405 7.405 -.031 27 1789 RNGU10 7.420 7.420 7.420 7.420 -.031 27 1314 RNGV10 7.492 7.492 7.492 7.492 -.031 27 2602 RNGX10 8.082 8.082 8.082 8.082 -.031 27 2018 RNGZ10 8.652 8.652 8.652 8.652 -.031 45 6716 RNGF11 9.082 9.082 9.082 9.082 -.031 13 224 RNGG11 9.072 9.072 9.072 9.072 -.031 13 40 RNGH11 8.822 8.822 8.822 8.822 -.031 12 2350 RNGJ11 6.672 6.672 6.672 6.672 -.091 1 2345 RNGK11 6.492 6.492 6.492 6.492 -.091 3 77 RNGM11 6.552 6.552 6.552 6.552 -.091 1 131 RNGN11 6.618 6.618 6.618 6.618 -.091 1 113 RNGQ11 6.668 6.668 6.668 6.668 -.091 1 212 RNGU11 6.688 6.688 6.688 6.688 -.091 12 97 RNGV11 6.900 6.900 6.738 6.738 -.091 11 654 RNGX11 7.500 7.500 7.318 7.318 -.091 1 40 RNGZ11 8.000 8.100 7.878 7.878 -.091 1 556 -- |
 
|