View
180
Download
0
Category
Tags:
Preview:
Citation preview
By: Edward Feldbrugge
Description; Graphs for commodities futures Gold
Futures - Dec 15 , Silver Futures - Sep 15 , Copper
Futures - Sep 15, Platinum Futures - Oct 15, Brent Oil
Futures - Oct 15 , Crude Oil Futures - Sep 15 , Natural
Gas Futures - Sep 15. fields; Object
,Order,Date,Price,Open,High,Low,Vol,Change %,
date 1 apr 2015 tilll 12 aug 2015
source: nl.investing
Object Order Date Price Open
Gold Futures - Dec 15 99Apr 01, 2015 1208,1 1182,9
Gold Futures - Dec 15 98Apr 02, 2015 1200,9 1204
Gold Futures - Dec 15 97Apr 03, 2015 1200,9 1200,9
Gold Futures - Dec 15 96Apr 06, 2015 1218,6 1209,9
Gold Futures - Dec 15 95Apr 07, 2015 1210,6 1214,8
Gold Futures - Dec 15 94Apr 08, 2015 1203,1 1208,9
Gold Futures - Dec 15 93Apr 09, 2015 1193,6 1201,7
Gold Futures - Dec 15 92Apr 10, 2015 1204,6 1195,8
Gold Futures - Dec 15 91Apr 13, 2015 1199,3 1208,1
Gold Futures - Dec 15 90Apr 14, 2015 1192,8 1198,8
Gold Futures - Dec 15 89Apr 15, 2015 1201,5 1194,6
Gold Futures - Dec 15 88Apr 16, 2015 1198 1204,3
Gold Futures - Dec 15 87Apr 17, 2015 1202,9 1200,2
1000
1050
1100
1150
1200
1250
Ap
r 0
1, 2
01
5
Ap
r 0
7, 2
01
5
Ap
r 1
3, 2
01
5
Ap
r 1
7, 2
01
5
Ap
r 2
3, 2
01
5
Ap
r 2
9, 2
01
5
May
05
, 20
15
May
10
, 20
15
May
14
, 20
15
May
20
, 20
15
May
25
, 20
15
May
29
, 20
15
Jun
04
, 20
15
Gold Futures
Gold Futures - Dec 15 86Apr 20, 2015 1193,5 1205,7
Gold Futures - Dec 15 85Apr 21, 2015 1202,9 1193,2
Gold Futures - Dec 15 84Apr 22, 2015 1186,9 1199,1
Gold Futures - Dec 15 83Apr 23, 2015 1194,4 1187,2
Gold Futures - Dec 15 82Apr 24, 2015 1175,2 1192,3
Gold Futures - Dec 15 81Apr 27, 2015 1203,3 1182,3
Gold Futures - Dec 15 80Apr 28, 2015 1214 1199,7
Gold Futures - Dec 15 79Apr 29, 2015 1209,8 1211,2
Gold Futures - Dec 15 78Apr 30, 2015 1182,4 1203,1
Gold Futures - Dec 15 77May 01, 2015 1174,5 1178,1
Gold Futures - Dec 15 76May 04, 2015 1186,8 1177,5
Gold Futures - Dec 15 75May 05, 2015 1193,2 1187,5
Gold Futures - Dec 15 74May 06, 2015 1190,3 1194,5
Gold Futures - Dec 15 73May 07, 2015 1182,4 1181,5
Gold Futures - Dec 15 72May 08, 2015 1189,1 1183,3
Gold Futures - Dec 15 71May 10, 2015 1189,2 1189
Gold Futures - Dec 15 70May 11, 2015 1183,2 1189,7
Gold Futures - Dec 15 69May 12, 2015 1192,6 1194,6
Gold Futures - Dec 15 68May 13, 2015 1218,4 1192,7
Gold Futures - Dec 15 67May 14, 2015 1225,4 1214,5
Gold Futures - Dec 15 66May 15, 2015 1225,5 1218,5
Gold Futures - Dec 15 65May 18, 2015 1227,8 1224,5
Gold Futures - Dec 15 64May 19, 2015 1206,9 1223,9
Gold Futures - Dec 15 63May 20, 2015 1208,9 1205,1
Gold Futures - Dec 15 62May 21, 2015 1204,4 1204,5
Gold Futures - Dec 15 61May 22, 2015 1204,3 1211,6
Gold Futures - Dec 15 60May 24, 2015 1204,4 1205,8
Gold Futures - Dec 15 59May 25, 2015 1207,4 1204,6
Gold Futures - Dec 15 58May 26, 2015 1187,2 1193,6
Gold Futures - Dec 15 57May 27, 2015 1186,5 1187,5
Gold Futures - Dec 15 56May 28, 2015 1188,1 1187,1
Gold Futures - Dec 15 55May 29, 2015 1189,4 1187,8
Gold Futures - Dec 15 54Jun 01, 2015 1188,3 1190,6
Gold Futures - Dec 15 53Jun 02, 2015 1194,1 1189
Gold Futures - Dec 15 52Jun 03, 2015 1184,7 1193,9
Gold Futures - Dec 15 51Jun 04, 2015 1174,9 1184,9
Gold Futures - Dec 15 50Jun 05, 2015 1167,8 1176,4
Gold Futures - Dec 15 49Jun 08, 2015 1173,2 1169,5
Gold Futures - Dec 15 48Jun 09, 2015 1177,3 1172,9
Gold Futures - Dec 15 47Jun 10, 2015 1186,1 1176,1
Gold Futures - Dec 15 46Jun 11, 2015 1179,9 1183,2
Gold Futures - Dec 15 45Jun 12, 2015 1178,8 1180,4
Gold Futures - Dec 15 44Jun 15, 2015 1185,3 1179,9
Gold Futures - Dec 15 43Jun 16, 2015 1180,5 1186,5
Gold Futures - Dec 15 42Jun 17, 2015 1176,4 1177,6
Gold Futures - Dec 15 41Jun 18, 2015 1201,5 1183,4
Gold Futures - Dec 15 40Jun 19, 2015 1201,5 1199,7
Gold Futures - Dec 15 39Jun 22, 2015 1183,7 1197,8
Gold Futures - Dec 15 38Jun 23, 2015 1176,2 1183,8
Gold Futures - Dec 15 37Jun 24, 2015 1172,6 1176,6
Gold Futures - Dec 15 36Jun 25, 2015 1171,5 1175,8
Gold Futures - Dec 15 35Jun 26, 2015 1172,9 1170,5
Gold Futures - Dec 15 34Jun 29, 2015 1178,5 1185,1
Gold Futures - Dec 15 33Jun 30, 2015 1171,5 1176,3
Gold Futures - Dec 15 32Jul 01, 2015 1169 1173,1
Gold Futures - Dec 15 31Jul 02, 2015 1163 1166,4
Gold Futures - Dec 15 30Jul 03, 2015 1167,8 1164,7
Gold Futures - Dec 15 29Jul 06, 2015 1175,5 1167,2
Gold Futures - Dec 15 28Jul 07, 2015 1154,9 1171,5
Gold Futures - Dec 15 27Jul 08, 2015 1165,8 1156,5
Gold Futures - Dec 15 26Jul 09, 2015 1161,5 1159,6
Gold Futures - Dec 15 25Jul 10, 2015 1160,2 1161,1
Gold Futures - Dec 15 24Jul 13, 2015 1157,7 1164,5
Gold Futures - Dec 15 23Jul 14, 2015 1155,7 1159,3
Gold Futures - Dec 15 22Jul 15, 2015 1149,6 1157,5
Gold Futures - Dec 15 21Jul 16, 2015 1146 1149,9
Gold Futures - Dec 15 20Jul 17, 2015 1133,5 1145,6
Gold Futures - Dec 15 19Jul 20, 2015 1108,2 1133,8
Gold Futures - Dec 15 18Jul 21, 2015 1104,6 1098,8
Gold Futures - Dec 15 17Jul 22, 2015 1092,6 1102,8
Gold Futures - Dec 15 16Jul 23, 2015 1095,1 1094,5
Gold Futures - Dec 15 15Jul 24, 2015 1086 1090,3
Gold Futures - Dec 15 14Jul 27, 2015 1096,9 1098,2
Gold Futures - Dec 15 13Jul 28, 2015 1096,7 1094,2
Gold Futures - Dec 15 12Jul 29, 2015 1093,3 1094,8
Gold Futures - Dec 15 11Jul 30, 2015 1088,7 1096,6
Gold Futures - Dec 15 10Jul 31, 2015 1095,1 1087,7
Gold Futures - Dec 15 9Aug 03, 2015 1089,4 1095,1
Gold Futures - Dec 15 8Aug 04, 2015 1090,7 1085,3
Gold Futures - Dec 15 7Aug 05, 2015 1085,6 1087,3
Gold Futures - Dec 15 6Aug 06, 2015 1090,1 1084,1
Gold Futures - Dec 15 5Aug 07, 2015 1094,1 1088,8
Gold Futures - Dec 15 4Aug 09, 2015 1091,2 1093,8
Gold Futures - Dec 15 3Aug 10, 2015 1104,1 1094
Gold Futures - Dec 15 2Aug 11, 2015 1107,7 1103,8
Gold Futures - Dec 15 1Aug 12, 2015 1123,1 1108,1
High Low Vol, Change %Silver Futures - Sep 15 Order Date Price Open1208,2 1181 1,63K 2,11%
Silver Futures - Sep 15 115Apr 01, 2015 17.059 16.620
1205,7 1194,8 1,68K -0,60%
Silver Futures - Sep 15 114Apr 02, 2015 16.701 16.935
1200,9 1200,9 - 0,00%
Silver Futures - Sep 15 113Apr 05, 2015 17.072 17.002
1224,2 1209,9 0,34K 1,47%
Silver Futures - Sep 15 112Apr 06, 2015 17.110 16.995
1214,8 1208,2 0,41K -0,66%
Silver Futures - Sep 15 111Apr 07, 2015 16.840 16.960
1211,4 1197,6 0,24K -0,62%
Silver Futures - Sep 15 110Apr 08, 2015 16.454 16.845
1202,5 1193 0,52K -0,79%
Silver Futures - Sep 15 109Apr 09, 2015 16.176 16.500
1210,4 1194 0,20K 0,92%
Silver Futures - Sep 15 108Apr 10, 2015 16.382 16.140
1208,1 1198,3 0,42K -0,44%
Silver Futures - Sep 15 107Apr 12, 2015 16.460 16.438
1200,6 1184,1 0,55K -0,54%
Silver Futures - Sep 15 106Apr 13, 2015 16.291 16.420
1203,1 1188,6 0,20K 0,73%
Silver Futures - Sep 15 105Apr 14, 2015 16.204 16.295
1208,5 1194,6 0,20K -0,29%
Silver Futures - Sep 15 104Apr 15, 2015 16.323 16.190
1206 1200,2 0,02K 0,41%
Silver Futures - Sep 15 103Apr 16, 2015 16.329 16.335
Jun
04
, 20
15
Jun
10
, 20
15
Jun
16
, 20
15
Jun
22
, 20
15
Jun
26
, 20
15
Jul 0
2, 2
01
5
Jul 0
8, 2
01
5
Jul 1
4, 2
01
5
Jul 2
0, 2
01
5
Jul 2
4, 2
01
5
Jul 3
0, 2
01
5
Au
g 0
5, 2
01
5
Au
g 1
0, 2
01
5
Gold Futures - Dec 15
0 2.000 4.000 6.000 8.000
10.000 12.000 14.000 16.000 18.000 20.000
Ap
r 0
1, 2
01
5
Ap
r 0
8, 2
01
5
Ap
r 1
4, 2
01
5
Ap
r 2
0, 2
01
5
Ap
r 2
6, 2
01
5
May
01
, 20
15
May
07
, 20
15
May
13
, 20
15
May
19
, 20
15
May
25
, 20
15
May
31
, 20
15
Jun
05
, 20
15
Jun
11
, 20
15
Jun
17
, 20
15
Jun
23
, 20
15
Silver Futures - Sep 15
1206,9 1191 0,07K -0,78%
Silver Futures - Sep 15 102Apr 17, 2015 16.273 16.305
1202,2 1192,8 0,03K 0,79%
Silver Futures - Sep 15 101Apr 19, 2015 16.313 16.262
1202,6 1185,2 0,09K -1,33%
Silver Futures - Sep 15 100Apr 20, 2015 15.929 16.310
1197 1186,1 0,33K 0,63%
Silver Futures - Sep 15 99Apr 21, 2015 16.048 15.975
1194,7 1174,6 0,05K -1,61%
Silver Futures - Sep 15 98Apr 22, 2015 15.836 16.015
1206,7 1181,4 0,19K 2,39%
Silver Futures - Sep 15 97Apr 23, 2015 15.871 15.780
1205,9 1199,7 0,01K 0,89%
Silver Futures - Sep 15 96Apr 24, 2015 15.680 15.880
1212,6 1201,9 0,11K -0,35%
Silver Futures - Sep 15 95Apr 26, 2015 15.770 15.707
1205,9 1176,7 0,14K -2,26%
Silver Futures - Sep 15 94Apr 27, 2015 16.439 15.740
1178,1 1170 0,02K -0,67%
Silver Futures - Sep 15 93Apr 28, 2015 16.630 16.410
1189,4 1177,5 0,04K 1,05%
Silver Futures - Sep 15 92Apr 29, 2015 16.702 16.620
1198,7 1186,9 0,05K 0,54%
Silver Futures - Sep 15 91Apr 30, 2015 16.153 16.575
1194,6 1189,9 0,01K -0,24%
Silver Futures - Sep 15 90May 01, 2015 16.135 16.145
1186 1179,7 0,04K -0,66%
Silver Futures - Sep 15 89May 03, 2015 16.175 16.148
1187,5 1182,9 0,05K 0,57%
Silver Futures - Sep 15 88May 04, 2015 16.441 16.130
1189,6 1187,4 - 0,01%
Silver Futures - Sep 15 87May 05, 2015 16.579 16.400
1190,5 1179,3 0,03K -0,50%
Silver Futures - Sep 15 86May 06, 2015 16.506 16.540
1194,8 1189,7 0,01K 0,79%
Silver Futures - Sep 15 85May 07, 2015 16.297 16.535
1217,3 1191 0,03K 2,16%
Silver Futures - Sep 15 84May 08, 2015 16.465 16.305
1225,6 1214,5 0,04K 0,57%
Silver Futures - Sep 15 83May 10, 2015 16.468 16.433
1224,7 1214,8 0,01K 0,01%
Silver Futures - Sep 15 82May 11, 2015 16.314 16.415
1228,1 1222,6 0,01K 0,19%
Silver Futures - Sep 15 81May 12, 2015 16.526 16.285
1223,9 1206 0,01K -1,70%
Silver Futures - Sep 15 80May 13, 2015 17.221 16.520
1210,8 1205,1 0,01K 0,17%
Silver Futures - Sep 15 79May 14, 2015 17.465 17.160
1204,5 1203,7 0,04K -0,37%
Silver Futures - Sep 15 78May 15, 2015 17.563 17.460
1211,9 1205,7 0,01K -0,01%
Silver Futures - Sep 15 77May 17, 2015 17.560 17.517
1205,8 1203,9 - 0,01%
Silver Futures - Sep 15 76May 18, 2015 17.732 17.535
1209 1203,3 - 0,25%
Silver Futures - Sep 15 75May 19, 2015 17.071 17.705
1195 1186 0,04K -1,67%
Silver Futures - Sep 15 74May 20, 2015 17.113 17.095
1191,3 1183,9 151,43K -0,06%
Silver Futures - Sep 15 73May 21, 2015 17.132 17.100
1192 1179,6 52,71K 0,13%
Silver Futures - Sep 15 72May 22, 2015 17.051 17.140
1193,3 1185,7 4,75K 0,11%
Silver Futures - Sep 15 71May 24, 2015 17.025 17.043
1204 1184,3 1,24K -0,09%
Silver Futures - Sep 15 70May 25, 2015 17.105 17.028
1194,9 1186 1,00K 0,49%
Silver Futures - Sep 15 69May 26, 2015 16.746 17.050
1193,9 1179,1 0,63K -0,79%
Silver Futures - Sep 15 68May 27, 2015 16.647 16.735
1185,5 1173 0,45K -0,83%
Silver Futures - Sep 15 67May 28, 2015 16.669 16.675
1177,3 1163,3 0,39K -0,60%
Silver Futures - Sep 15 66May 29, 2015 16.701 16.670
1176,1 1169,1 0,17K 0,46%
Silver Futures - Sep 15 65May 31, 2015 16.703 16.693
1181,6 1172,7 0,14K 0,35%
Silver Futures - Sep 15 64Jun 01, 2015 16.680 16.695
1190,1 1175,6 0,30K 0,75%
Silver Futures - Sep 15 63Jun 02, 2015 16.799 16.725
1183,2 1174,4 0,07K -0,52%
Silver Futures - Sep 15 62Jun 03, 2015 16.480 16.775
1181,2 1176,2 0,14K -0,09%
Silver Futures - Sep 15 61Jun 04, 2015 16.103 16.480
1188,5 1172,7 0,10K 0,55%
Silver Futures - Sep 15 60Jun 05, 2015 15.984 16.065
1186,5 1175,9 0,03K -0,40%
Silver Futures - Sep 15 59Jun 07, 2015 15.993 16.032
1186,3 1174,9 0,17K -0,35%
Silver Futures - Sep 15 58Jun 08, 2015 15.959 16.040
1202 1183,4 0,13K 2,13%
Silver Futures - Sep 15 57Jun 09, 2015 15.957 15.920
1203,1 1199,7 0,14K 0,00%
Silver Futures - Sep 15 56Jun 10, 2015 15.959 15.910
1197,8 1182,7 0,03K -1,48%
Silver Futures - Sep 15 55Jun 11, 2015 15.960 15.960
1186 1176,8 0,06K -0,63%
Silver Futures - Sep 15 54Jun 12, 2015 15.825 15.980
1177,4 1170,7 0,26K -0,31%
Silver Futures - Sep 15 53Jun 14, 2015 15.983 15.912
1175,9 1171,7 0,10K -0,09%
Silver Futures - Sep 15 52Jun 15, 2015 16.083 15.900
1170,5 1170,5 0,03K 0,12%
Silver Futures - Sep 15 51Jun 16, 2015 16.004 16.075
1186 1173,8 0,17K 0,48%
Silver Futures - Sep 15 50Jun 17, 2015 15.985 15.995
1176,4 1166,6 0,22K -0,59%
Silver Futures - Sep 15 49Jun 18, 2015 16.192 16.110
1173,1 1166,6 0,46K -0,21%
Silver Futures - Sep 15 48Jun 19, 2015 16.146 16.190
1168,1 1155,5 0,32K -0,51%
Silver Futures - Sep 15 47Jun 21, 2015 16.078 16.087
1169 1164,6 - 0,41%
Silver Futures - Sep 15 46Jun 22, 2015 16.177 16.145
1175,7 1165 5,75K 0,66%
Silver Futures - Sep 15 45Jun 23, 2015 15.772 16.170
1171,5 1149 9,45K -1,75%
Silver Futures - Sep 15 44Jun 24, 2015 15.890 15.825
1166,1 1148,5 14,52K 0,94%
Silver Futures - Sep 15 43Jun 25, 2015 15.841 15.880
1169 1157,3 17,14K -0,37%
Silver Futures - Sep 15 42Jun 26, 2015 15.768 15.840
1166,8 1159 17,63K -0,11%
Silver Futures - Sep 15 41Jun 28, 2015 15.928 15.870
1165,4 1152,1 17,98K -0,22%
Silver Futures - Sep 15 40Jun 29, 2015 15.695 15.865
1161 1154,4 27,43K -0,17%
Silver Futures - Sep 15 39Jun 30, 2015 15.581 15.770
1157,9 1144 16,58K -0,53%
Silver Futures - Sep 15 38Jul 01, 2015 15.577 15.615
1149,9 1142,7 30,53K -0,31%
Silver Futures - Sep 15 37Jul 02, 2015 15.562 15.530
1146,3 1131,3 24,02K -1,09%
Silver Futures - Sep 15 36Jul 03, 2015 15.653 15.625
1133,8 1083,5 32,92K -2,23%
Silver Futures - Sep 15 35Jul 05, 2015 15.685 15.707
1110 1097,5 37,77K -0,32%
Silver Futures - Sep 15 34Jul 06, 2015 15.753 15.630
1103,3 1087 26,72K -1,09%
Silver Futures - Sep 15 33Jul 07, 2015 14.969 15.670
1105,8 1087,1 61,88K 0,23%
Silver Futures - Sep 15 32Jul 08, 2015 15.163 15.005
1101,5 1073,7 55,30K -0,83%
Silver Futures - Sep 15 31Jul 09, 2015 15.361 15.110
1104,9 1088 53,58K 1,00%
Silver Futures - Sep 15 30Jul 10, 2015 15.481 15.375
1098,7 1091,1 78,10K -0,02%
Silver Futures - Sep 15 29Jul 12, 2015 15.615 15.537
1101,5 1089,8 113,57K -0,31%
Silver Futures - Sep 15 28Jul 12, 2015 15.615 15.537
1098,2 1081,5 169,10K -0,42%
Silver Futures - Sep 15 27Jul 13, 2015 15.457 15.555
1103 1079,2 174,13K 0,59%
Silver Futures - Sep 15 26Jul 14, 2015 15.315 15.480
1098 1085,1 105,92K -0,52%
Silver Futures - Sep 15 25Jul 15, 2015 15.048 15.325
1094,4 1080,2 114,10K 0,12%
Silver Futures - Sep 15 24Jul 16, 2015 14.984 15.060
1091,7 1082 116,05K -0,47%
Silver Futures - Sep 15 23Jul 17, 2015 14.834 14.955
1093,3 1082,7 94,61K 0,41%
Silver Futures - Sep 15 22Jul 19, 2015 14.823 14.825
1098,9 1081,4 172,49K 0,37%
Silver Futures - Sep 15 21Jul 20, 2015 14.758 14.830
1093,8 1091,2 - -0,27%
Silver Futures - Sep 15 20Jul 21, 2015 14.785 14.635
1108,5 1089 148,93K 1,18%
Silver Futures - Sep 15 19Jul 22, 2015 14.730 14.810
1119,1 1093,3 - 0,33%
Silver Futures - Sep 15 18Jul 23, 2015 14.701 14.740
1125 1101,3 - 1,39%
Silver Futures - Sep 15 17Jul 24, 2015 14.488 14.615
Silver Futures - Sep 15 16Jul 26, 2015 14.655 14.640
Silver Futures - Sep 15 15Jul 27, 2015 14.605 14.690
Silver Futures - Sep 15 14Jul 28, 2015 14.642 14.515
Silver Futures - Sep 15 13Jul 29, 2015 14.743 14.640
Silver Futures - Sep 15 12Jul 30, 2015 14.696 14.775
Silver Futures - Sep 15 11Jul 31, 2015 14.745 14.695
Silver Futures - Sep 15 10Aug 02, 2015 14.705 14.760
Silver Futures - Sep 15 9Aug 03, 2015 14.515 14.750
Silver Futures - Sep 15 8Aug 04, 2015 14.557 14.450
Silver Futures - Sep 15 7Aug 05, 2015 14.553 14.545
Silver Futures - Sep 15 6Aug 06, 2015 14.677 14.545
Silver Futures - Sep 15 5Aug 07, 2015 14.821 14.630
Silver Futures - Sep 15 4Aug 09, 2015 14.725 14.780
Silver Futures - Sep 15 3Aug 10, 2015 15.292 14.750
Silver Futures - Sep 15 2Aug 11, 2015 15.284 15.230
Silver Futures - Sep 15 1Aug 12, 2015 15.520 15.300
High Low Vol, Change %Copper Futures - Sep 15 Order Date Price Open17.075 16.500 42,38K 2,78%
Copper Futures - Sep 15 115Apr 01, 2015 2.748 2.741
17.000 16.570 38,40K -2,10%
Copper Futures - Sep 15 114Apr 02, 2015 2.734 2.744
17.125 16.968 - 2,22%
Copper Futures - Sep 15 113Apr 05, 2015 2.747 2.731
17.310 16.935 33,62K 0,22%
Copper Futures - Sep 15 112Apr 06, 2015 2.717 2.732
16.975 16.730 29,74K -1,58%
Copper Futures - Sep 15 111Apr 07, 2015 2.763 2.716
16.905 16.370 48,35K -2,29%
Copper Futures - Sep 15 110Apr 08, 2015 2.732 2.755
16.510 16.105 46,10K -1,69%
Copper Futures - Sep 15 109Apr 09, 2015 2.729 2.735
16.650 16.140 50,10K 1,27%
Copper Futures - Sep 15 108Apr 10, 2015 2.734 2.724
16.473 16.425 - 0,48%
Copper Futures - Sep 15 107Apr 12, 2015 2.737 2.738
16.510 16.225 35,54K -1,03%
Copper Futures - Sep 15 106Apr 13, 2015 2.719 2.736
16.380 16.000 9,54K -0,53%
Copper Futures - Sep 15 105Apr 14, 2015 2.700 2.719
16.415 16.090 12,73K 0,73%
Copper Futures - Sep 15 104Apr 15, 2015 2.709 2.704
16.510 16.150 10,47K 0,04%
Copper Futures - Sep 15 103Apr 16, 2015 2.768 2.720
Jun
23
, 20
15
Jun
29
, 20
15
Jul 0
5, 2
01
5
Jul 1
0, 2
01
5
Jul 1
5, 2
01
5
Jul 2
1, 2
01
5
Jul 2
7, 2
01
5
Au
g 0
2, 2
01
5
Au
g 0
7, 2
01
5
Sep 15
0
500
1.000
1.500
2.000
2.500
3.000
3.500
Ap
r 0
1, 2
01
5
Ap
r 0
8, 2
01
5
Ap
r 1
4, 2
01
5
Ap
r 2
0, 2
01
5
Ap
r 2
6, 2
01
5
May
01
, 20
15
May
07
, 20
15
May
13
, 20
15
May
19
, 20
15
May
25
, 20
15
May
31
, 20
15
Jun
05
, 20
15
Jun
11
, 20
15
Jun
17
, 20
15
Jun
23
, 20
15
Jun
29
, 20
15
Jul 0
5, 2
01
5
Jul 1
0, 2
01
5
Jul 1
5, 2
01
5
Copper Futures - Sep 15
16.535 16.235 11,63K -0,34%
Copper Futures - Sep 15 102Apr 17, 2015 2.770 2.772
16.313 16.252 - 0,25%
Copper Futures - Sep 15 101Apr 19, 2015 2.816 2.814
16.380 15.865 14,05K -2,35%
Copper Futures - Sep 15 100Apr 20, 2015 2.730 2.809
16.200 15.910 24,77K 0,75%
Copper Futures - Sep 15 99Apr 21, 2015 2.705 2.725
16.110 15.690 21,23K -1,32%
Copper Futures - Sep 15 98Apr 22, 2015 2.677 2.703
15.955 15.740 20,78K 0,22%
Copper Futures - Sep 15 97Apr 23, 2015 2.702 2.678
15.925 15.595 33,27K -1,20%
Copper Futures - Sep 15 96Apr 24, 2015 2.753 2.704
15.773 15.707 - 0,57%
Copper Futures - Sep 15 95Apr 26, 2015 2.747 2.745
16.490 15.720 42,32K 4,24%
Copper Futures - Sep 15 94Apr 27, 2015 2.777 2.751
16.700 16.325 49,74K 1,16%
Copper Futures - Sep 15 93Apr 28, 2015 2.787 2.780
16.725 16.415 55,49K 0,43%
Copper Futures - Sep 15 92Apr 29, 2015 2.799 2.786
16.730 15.800 63,64K -3,29%
Copper Futures - Sep 15 91Apr 30, 2015 2.886 2.793
16.260 15.895 32,29K -0,11%
Copper Futures - Sep 15 90May 01, 2015 2.929 2.885
16.182 16.140 - 0,25%
Copper Futures - Sep 15 89May 03, 2015 2.907 2.932
16.765 16.125 46,04K 1,64%
Copper Futures - Sep 15 88May 04, 2015 2.921 2.932
16.705 16.345 32,83K 0,84%
Copper Futures - Sep 15 87May 05, 2015 2.935 2.910
16.650 16.385 31,19K -0,44%
Copper Futures - Sep 15 86May 06, 2015 2.926 2.931
16.555 16.160 37,26K -1,27%
Copper Futures - Sep 15 85May 07, 2015 2.918 2.928
16.555 16.260 32,98K 1,03%
Copper Futures - Sep 15 84May 08, 2015 2.921 2.915
16.483 16.425 - 0,02%
Copper Futures - Sep 15 83May 10, 2015 2.926 2.928
16.550 16.200 33,89K -0,94%
Copper Futures - Sep 15 82May 11, 2015 2.903 2.929
16.595 16.120 38,56K 1,30%
Copper Futures - Sep 15 81May 12, 2015 2.932 2.911
17.235 16.480 77,19K 4,21%
Copper Futures - Sep 15 80May 13, 2015 2.929 2.928
17.585 17.070 63,92K 1,42%
Copper Futures - Sep 15 79May 14, 2015 2.924 2.933
17.585 17.205 47,60K 0,56%
Copper Futures - Sep 15 78May 15, 2015 2.925 2.920
17.733 17.508 - -0,02%
Copper Futures - Sep 15 77May 17, 2015 2.932 2.925
17.775 17.475 39,80K 0,98%
Copper Futures - Sep 15 76May 18, 2015 2.906 2.925
17.735 16.870 59,14K -3,73%
Copper Futures - Sep 15 75May 19, 2015 2.837 2.909
17.280 16.935 34,83K 0,25%
Copper Futures - Sep 15 74May 20, 2015 2.829 2.837
17.250 17.000 21,29K 0,11%
Copper Futures - Sep 15 73May 21, 2015 2.849 2.829
17.335 16.940 31,25K -0,47%
Copper Futures - Sep 15 72May 22, 2015 2.811 2.852
17.093 17.020 - -0,15%
Copper Futures - Sep 15 71May 24, 2015 2.799 2.797
17.178 17.002 - 0,47%
Copper Futures - Sep 15 70May 25, 2015 2.822 2.799
17.180 16.645 48,46K -2,10%
Copper Futures - Sep 15 69May 26, 2015 2.778 2.800
16.810 16.580 31,98K -0,59%
Copper Futures - Sep 15 68May 27, 2015 2.768 2.777
16.775 16.540 35,37K 0,13%
Copper Futures - Sep 15 67May 28, 2015 2.768 2.764
16.850 16.640 30,47K 0,19%
Copper Futures - Sep 15 66May 29, 2015 2.728 2.770
16.805 16.693 - 0,01%
Copper Futures - Sep 15 65May 31, 2015 2.729 2.735
17.170 16.590 56,49K -0,14%
Copper Futures - Sep 15 64Jun 01, 2015 2.720 2.728
16.840 16.610 41,68K 0,71%
Copper Futures - Sep 15 63Jun 02, 2015 2.736 2.716
16.795 16.375 56,53K -1,90%
Copper Futures - Sep 15 62Jun 03, 2015 2.727 2.737
16.500 16.065 54,53K -2,29%
Copper Futures - Sep 15 61Jun 04, 2015 2.687 2.727
16.160 15.925 59,68K -0,74%
Copper Futures - Sep 15 60Jun 05, 2015 2.692 2.687
16.053 15.988 - 0,06%
Copper Futures - Sep 15 59Jun 07, 2015 2.700 2.701
16.110 15.880 46,03K -0,21%
Copper Futures - Sep 15 58Jun 08, 2015 2.696 2.703
16.135 15.905 45,74K -0,01%
Copper Futures - Sep 15 57Jun 09, 2015 2.714 2.704
16.190 15.895 45,25K 0,01%
Copper Futures - Sep 15 56Jun 10, 2015 2.747 2.712
16.040 15.770 49,75K 0,01%
Copper Futures - Sep 15 55Jun 11, 2015 2.669 2.741
16.005 15.785 37,56K -0,85%
Copper Futures - Sep 15 54Jun 12, 2015 2.678 2.674
16.060 15.893 - 1,00%
Copper Futures - Sep 15 53Jun 14, 2015 2.677 2.675
16.235 15.810 49,65K 0,63%
Copper Futures - Sep 15 52Jun 15, 2015 2.647 2.675
16.140 15.890 8,26K -0,49%
Copper Futures - Sep 15 51Jun 16, 2015 2.620 2.647
16.290 15.925 9,15K -0,12%
Copper Futures - Sep 15 50Jun 17, 2015 2.608 2.616
16.460 16.075 14,79K 1,29%
Copper Futures - Sep 15 49Jun 18, 2015 2.611 2.618
16.235 15.915 12,66K -0,28%
Copper Futures - Sep 15 48Jun 19, 2015 2.575 2.607
16.102 16.053 - -0,42%
Copper Futures - Sep 15 47Jun 21, 2015 2.574 2.572
16.260 16.025 27,22K 0,62%
Copper Futures - Sep 15 46Jun 22, 2015 2.571 2.579
16.210 15.700 34,40K -2,50%
Copper Futures - Sep 15 45Jun 23, 2015 2.615 2.571
15.920 15.760 24,46K 0,75%
Copper Futures - Sep 15 44Jun 24, 2015 2.624 2.610
15.940 15.765 32,73K -0,31%
Copper Futures - Sep 15 43Jun 25, 2015 2.619 2.619
15.905 15.480 46,94K -0,46%
Copper Futures - Sep 15 42Jun 26, 2015 2.635 2.619
16.020 15.870 - 1,01%
Copper Futures - Sep 15 41Jun 28, 2015 2.632 2.627
16.040 15.660 52,42K -1,46%
Copper Futures - Sep 15 40Jun 29, 2015 2.634 2.620
15.840 15.435 59,45K -0,73%
Copper Futures - Sep 15 39Jun 30, 2015 2.615 2.634
15.685 15.500 31,34K -0,03%
Copper Futures - Sep 15 38Jul 01, 2015 2.631 2.615
15.755 15.450 35,02K -0,10%
Copper Futures - Sep 15 37Jul 02, 2015 2.631 2.628
15.683 15.563 - 0,58%
Copper Futures - Sep 15 36Jul 03, 2015 2.618 2.630
15.773 15.563 - 0,20%
Copper Futures - Sep 15 35Jul 05, 2015 2.595 2.603
15.820 15.495 39,92K 0,43%
Copper Futures - Sep 15 34Jul 06, 2015 2.538 2.634
15.710 14.620 87,43K -4,98%
Copper Futures - Sep 15 33Jul 07, 2015 2.446 2.538
15.220 14.705 65,79K 1,30%
Copper Futures - Sep 15 32Jul 08, 2015 2.497 2.463
15.525 14.975 46,02K 1,31%
Copper Futures - Sep 15 31Jul 09, 2015 2.551 2.496
15.635 15.340 30,25K 0,78%
Copper Futures - Sep 15 30Jul 10, 2015 2.538 2.550
15.645 15.493 - 0,87%
Copper Futures - Sep 15 29Jul 12, 2015 2.526 2.532
15.645 15.493 - 0,87%
Copper Futures - Sep 15 28Jul 12, 2015 2.526 2.532
15.900 15.270 37,58K -1,01%
Copper Futures - Sep 15 27Jul 13, 2015 2.545 2.530
15.480 15.235 28,08K -0,92%
Copper Futures - Sep 15 26Jul 14, 2015 2.535 2.540
15.360 14.960 34,77K -1,74%
Copper Futures - Sep 15 25Jul 15, 2015 2.522 2.538
15.145 14.845 30,84K -0,43%
Copper Futures - Sep 15 24Jul 16, 2015 2.523 2.514
15.005 14.795 27,75K -1,00%
Copper Futures - Sep 15 23Jul 17, 2015 2.496 2.517
14.852 14.817 - -0,07%
Copper Futures - Sep 15 22Jul 19, 2015 2.501 2.497
14.980 14.490 59,33K -0,44%
Copper Futures - Sep 15 21Jul 20, 2015 2.482 2.497
14.930 14.615 30,46K 0,18%
Copper Futures - Sep 15 20Jul 21, 2015 2.474 2.471
14.865 14.585 34,47K -0,37%
Copper Futures - Sep 15 19Jul 22, 2015 2.428 2.474
14.960 14.545 28,25K -0,20%
Copper Futures - Sep 15 18Jul 23, 2015 2.385 2.432
14.710 14.330 54,03K -1,45%
Copper Futures - Sep 15 17Jul 24, 2015 2.382 2.376
14.660 14.620 - 1,15%
Copper Futures - Sep 15 16Jul 26, 2015 2.376 2.386
14.740 14.495 31,24K -0,34%
Copper Futures - Sep 15 15Jul 27, 2015 2.353 2.384
14.675 14.510 27,41K 0,25%
Copper Futures - Sep 15 14Jul 28, 2015 2.402 2.346
14.900 14.570 36,95K 0,69%
Copper Futures - Sep 15 13Jul 29, 2015 2.408 2.413
14.815 14.580 32,48K -0,32%
Copper Futures - Sep 15 12Jul 30, 2015 2.377 2.408
14.970 14.510 46,31K 0,33%
Copper Futures - Sep 15 11Jul 31, 2015 2.364 2.376
14.765 14.695 - -0,27%
Copper Futures - Sep 15 10Aug 02, 2015 2.356 2.356
14.765 14.390 37,74K -1,29%
Copper Futures - Sep 15 9Aug 03, 2015 2.346 2.356
14.625 14.345 35,56K 0,29%
Copper Futures - Sep 15 8Aug 04, 2015 2.362 2.341
14.675 14.465 34,45K -0,03%
Copper Futures - Sep 15 7Aug 05, 2015 2.349 2.353
14.735 14.490 32,73K 0,85%
Copper Futures - Sep 15 6Aug 06, 2015 2.341 2.352
14.990 14.565 62,03K 0,98%
Copper Futures - Sep 15 5Aug 07, 2015 2.333 2.344
14.790 14.725 - -0,65%
Copper Futures - Sep 15 4Aug 09, 2015 2.320 2.319
15.375 14.705 57,54K 3,85%
Copper Futures - Sep 15 3Aug 10, 2015 2.400 2.320
15.380 15.065 - -0,05%
Copper Futures - Sep 15 2Aug 11, 2015 2.332 2.392
15.560 15.125 - 1,54%
Copper Futures - Sep 15 1Aug 12, 2015 2.347 2.338
High Low Vol, Change %Platinum Futures - Oct 15Order Date Price Open2.761 2.709 50,00K 0,29%
Platinum Futures - Oct 15115Apr 01, 2015 1161,2 1139,6
2.765 2.716 38,41K -0,51%
Platinum Futures - Oct 15114Apr 02, 2015 1155,5 1161,65
2.751 2.731 - 0,48%
Platinum Futures - Oct 15113Apr 05, 2015 1174,85 1162,6
2.831 2.693 35,74K -1,09%
Platinum Futures - Oct 15112Apr 06, 2015 1174,9 1174,7
2.777 2.712 42,43K 1,69%
Platinum Futures - Oct 15111Apr 07, 2015 1170,05 1174,75
2.768 2.724 47,69K -1,12%
Platinum Futures - Oct 15110Apr 08, 2015 1164,3 1170,6
2.760 2.716 40,45K -0,11%
Platinum Futures - Oct 15109Apr 09, 2015 1156,55 1163,85
2.780 2.721 63,74K 0,18%
Platinum Futures - Oct 15108Apr 10, 2015 1173,6 1156,8
2.741 2.733 - 0,09%
Platinum Futures - Oct 15107Apr 12, 2015 1174,5 1172,6
2.762 2.712 50,94K -0,64%
Platinum Futures - Oct 15106Apr 13, 2015 1155,15 1174,55
2.725 2.677 28,65K -0,70%
Platinum Futures - Oct 15105Apr 14, 2015 1153,25 1155,1
2.724 2.668 21,24K 0,33%
Platinum Futures - Oct 15104Apr 15, 2015 1164,25 1153,3
2.781 2.715 20,96K 2,18%
Platinum Futures - Oct 15103Apr 16, 2015 1161,95 1164,2
Jul 2
1, 2
01
5
Jul 2
7, 2
01
5
Au
g 0
2, 2
01
5
Au
g 0
7, 2
01
5 0
200
400
600
800
1000
1200
1400
Ap
r 0
1, 2
01
5
Ap
r 0
8, 2
01
5
Ap
r 1
4, 2
01
5
Ap
r 2
0, 2
01
5
Ap
r 2
6, 2
01
5
May
01
, 20
15
May
07
, 20
15
May
13
, 20
15
May
19
, 20
15
May
25
, 20
15
May
31
, 20
15
Jun
05
, 20
15
Jun
11
, 20
15
Jun
17
, 20
15
Jun
23
, 20
15
Jun
29
, 20
15
Jul 0
5, 2
01
5
Jul 1
0, 2
01
5
Jul 1
5, 2
01
5
Jul 2
1, 2
01
5
Jul 2
7, 2
01
5
Au
g 0
2, 2
01
5
Au
g 0
7, 2
01
5
Platinum Futures - Oct 15
2.801 2.755 19,86K 0,07%
Platinum Futures - Oct 15102Apr 17, 2015 1171,9 1161,9
2.829 2.810 - 1,65%
Platinum Futures - Oct 15101Apr 19, 2015 1173,25 1170,75
2.826 2.720 22,56K -3,05%
Platinum Futures - Oct 15100Apr 20, 2015 1150,2 1173,4
2.738 2.693 25,29K -0,92%
Platinum Futures - Oct 1599Apr 21, 2015 1149,6 1150,25
2.716 2.675 30,67K -1,04%
Platinum Futures - Oct 1598Apr 22, 2015 1132,55 1149,65
2.710 2.660 27,46K 0,93%
Platinum Futures - Oct 1597Apr 23, 2015 1136,35 1132,6
2.765 2.695 29,88K 1,89%
Platinum Futures - Oct 1596Apr 24, 2015 1123,85 1136,25
2.750 2.741 - -0,24%
Platinum Futures - Oct 1595Apr 26, 2015 1124 1126,3
2.791 2.735 30,27K 1,11%
Platinum Futures - Oct 1594Apr 27, 2015 1142,75 1123,5
2.795 2.753 34,28K 0,36%
Platinum Futures - Oct 1593Apr 28, 2015 1155,8 1142,75
2.804 2.760 41,16K 0,43%
Platinum Futures - Oct 1592Apr 29, 2015 1153,45 1155,85
2.890 2.788 65,83K 3,11%
Platinum Futures - Oct 1591Apr 30, 2015 1142,35 1153,05
2.938 2.875 43,68K 1,49%
Platinum Futures - Oct 1590May 01, 2015 1131,4 1142,4
2.932 2.905 - -0,75%
Platinum Futures - Oct 1589May 03, 2015 1129,2 1129,95
2.933 2.893 30,41K 0,48%
Platinum Futures - Oct 1588May 04, 2015 1148,3 1129,55
2.956 2.900 50,42K 0,48%
Platinum Futures - Oct 1587May 05, 2015 1148,4 1148,25
2.947 2.902 44,24K -0,31%
Platinum Futures - Oct 1586May 06, 2015 1143,85 1148,55
2.938 2.905 38,31K -0,27%
Platinum Futures - Oct 1585May 07, 2015 1132,55 1143,05
2.933 2.888 40,32K 0,10%
Platinum Futures - Oct 1584May 08, 2015 1141,75 1132,65
2.929 2.922 - 0,18%
Platinum Futures - Oct 1583May 10, 2015 1142,05 1142,05
2.929 2.896 35,91K -0,80%
Platinum Futures - Oct 1582May 11, 2015 1126,1 1142,15
2.946 2.900 41,10K 1,00%
Platinum Futures - Oct 1581May 12, 2015 1133,05 1126,6
2.947 2.912 45,25K -0,10%
Platinum Futures - Oct 1580May 13, 2015 1147,5 1132,5
2.939 2.906 29,85K -0,17%
Platinum Futures - Oct 1579May 14, 2015 1159,4 1147,3
2.932 2.896 38,10K 0,03%
Platinum Futures - Oct 1578May 15, 2015 1168,7 1159,35
2.945 2.923 - 0,24%
Platinum Futures - Oct 1577May 17, 2015 1167,45 1169,3
2.949 2.893 43,99K -0,89%
Platinum Futures - Oct 1576May 18, 2015 1174,3 1167,85
2.913 2.826 55,54K -2,37%
Platinum Futures - Oct 1575May 19, 2015 1153,8 1174,25
2.844 2.821 39,04K -0,28%
Platinum Futures - Oct 1574May 20, 2015 1156,1 1153,65
2.861 2.828 31,65K 0,71%
Platinum Futures - Oct 1573May 21, 2015 1154,75 1156,2
2.856 2.789 45,93K -1,33%
Platinum Futures - Oct 1572May 22, 2015 1146,95 1154,35
2.799 2.794 - -0,43%
Platinum Futures - Oct 1571May 24, 2015 1145,15 1147,2
2.835 2.794 - 0,83%
Platinum Futures - Oct 1570May 25, 2015 1149,05 1145,45
2.834 2.773 58,46K -1,57%
Platinum Futures - Oct 1569May 26, 2015 1126,5 1149,1
2.791 2.759 49,65K -0,36%
Platinum Futures - Oct 1568May 27, 2015 1119,75 1126,45
2.784 2.759 51,75K 0,00%
Platinum Futures - Oct 1567May 28, 2015 1118,15 1119,75
2.784 2.724 65,29K -1,45%
Platinum Futures - Oct 1566May 29, 2015 1112,4 1118,25
2.735 2.728 - 0,05%
Platinum Futures - Oct 1565May 31, 2015 1111,55 1112,7
2.743 2.710 48,96K -0,34%
Platinum Futures - Oct 1564Jun 01, 2015 1104,35 1111,45
2.745 2.714 47,79K 0,59%
Platinum Futures - Oct 1563Jun 02, 2015 1113,35 1104,4
2.749 2.720 45,86K -0,33%
Platinum Futures - Oct 1562Jun 03, 2015 1105,05 1113,4
2.732 2.676 51,16K -1,47%
Platinum Futures - Oct 1561Jun 04, 2015 1101 1105,25
2.708 2.670 54,15K 0,19%
Platinum Futures - Oct 1560Jun 05, 2015 1096,1 1100,95
2.704 2.697 - 0,31%
Platinum Futures - Oct 1559Jun 07, 2015 1094,25 1097,05
2.706 2.683 45,20K -0,16%
Platinum Futures - Oct 1558Jun 08, 2015 1102,75 1094,4
2.736 2.695 54,63K 0,67%
Platinum Futures - Oct 1557Jun 09, 2015 1109,1 1102,95
2.767 2.711 61,32K 1,22%
Platinum Futures - Oct 1556Jun 10, 2015 1114,55 1109
2.749 2.658 75,86K -2,84%
Platinum Futures - Oct 1555Jun 11, 2015 1107,65 1114,7
2.684 2.660 40,11K 0,34%
Platinum Futures - Oct 1554Jun 12, 2015 1095 1107,55
2.678 2.673 - -0,04%
Platinum Futures - Oct 1553Jun 14, 2015 1097,65 1098,05
2.681 2.626 51,63K -1,12%
Platinum Futures - Oct 1552Jun 15, 2015 1088,45 1097,55
2.659 2.615 16,46K -1,02%
Platinum Futures - Oct 1551Jun 16, 2015 1080,45 1088,5
2.636 2.603 12,89K -0,46%
Platinum Futures - Oct 1550Jun 17, 2015 1082,05 1080,3
2.646 2.606 16,13K 0,12%
Platinum Futures - Oct 1549Jun 18, 2015 1084,45 1081,95
2.623 2.566 22,36K -1,38%
Platinum Futures - Oct 1548Jun 19, 2015 1084,7 1084,55
2.574 2.566 - -0,04%
Platinum Futures - Oct 1547Jun 21, 2015 1082,75 1085,05
2.586 2.565 21,33K -0,12%
Platinum Futures - Oct 1546Jun 22, 2015 1063,3 1082,95
2.632 2.571 26,39K 1,71%
Platinum Futures - Oct 1545Jun 23, 2015 1069 1063,35
2.651 2.601 47,85K 0,34%
Platinum Futures - Oct 1544Jun 24, 2015 1075,35 1068,5
2.630 2.590 33,36K -0,19%
Platinum Futures - Oct 1543Jun 25, 2015 1084 1075,05
2.648 2.614 43,13K 0,61%
Platinum Futures - Oct 1542Jun 26, 2015 1084,1 1083,55
2.637 2.626 - -0,09%
Platinum Futures - Oct 1541Jun 28, 2015 1081,45 1083,2
2.655 2.616 53,11K 0,06%
Platinum Futures - Oct 1540Jun 29, 2015 1082,55 1081,6
2.642 2.589 60,39K -0,72%
Platinum Futures - Oct 1539Jun 30, 2015 1079,35 1082,65
2.650 2.603 48,06K 0,61%
Platinum Futures - Oct 1538Jul 01, 2015 1083,55 1076,7
2.646 2.621 31,12K 0,00%
Platinum Futures - Oct 1537Jul 02, 2015 1084,55 1083,5
2.647 2.612 - -0,51%
Platinum Futures - Oct 1536Jul 03, 2015 1084,05 1083,55
2.603 2.576 - -0,84%
Platinum Futures - Oct 1535Jul 05, 2015 1080,85 1088,85
2.610 2.504 100,37K -2,22%
Platinum Futures - Oct 1534Jul 06, 2015 1064,4 1080,75
2.546 2.387 118,54K -3,62%
Platinum Futures - Oct 1533Jul 07, 2015 1032,45 1064,1
2.522 2.381 113,77K 2,09%
Platinum Futures - Oct 1532Jul 08, 2015 1025,6 1032,55
2.596 2.487 79,04K 2,16%
Platinum Futures - Oct 1531Jul 09, 2015 1022,65 1025,4
2.572 2.522 39,66K -0,51%
Platinum Futures - Oct 1530Jul 10, 2015 1033,15 1022,55
2.534 2.514 - -0,47%
Platinum Futures - Oct 1529Jul 12, 2015 1032,05 1031,55
2.534 2.514 - -0,47%
Platinum Futures - Oct 1528Jul 12, 2015 1032,05 1031,55
2.564 2.497 47,63K 0,75%
Platinum Futures - Oct 1527Jul 13, 2015 1034,15 1031,65
2.547 2.509 38,29K -0,39%
Platinum Futures - Oct 1526Jul 14, 2015 1028,2 1034,6
2.574 2.501 45,24K -0,51%
Platinum Futures - Oct 1525Jul 15, 2015 1021,2 1028,15
2.545 2.507 36,28K 0,04%
Platinum Futures - Oct 1524Jul 16, 2015 1009,75 1021,5
2.534 2.476 38,74K -1,07%
Platinum Futures - Oct 1523Jul 17, 2015 994,05 1009,8
2.503 2.490 - 0,21%
Platinum Futures - Oct 1522Jul 19, 2015 996,25 995,55
2.503 2.466 38,91K -0,77%
Platinum Futures - Oct 1521Jul 20, 2015 973,4 996,45
2.516 2.471 39,61K -0,32%
Platinum Futures - Oct 1520Jul 21, 2015 974,85 973,8
2.482 2.422 42,34K -1,86%
Platinum Futures - Oct 1519Jul 22, 2015 984,75 974,75
2.450 2.357 64,11K -1,77%
Platinum Futures - Oct 1518Jul 23, 2015 981,8 984,5
2.399 2.350 57,45K -0,13%
Platinum Futures - Oct 1517Jul 24, 2015 988,15 981,55
2.387 2.375 - -0,23%
Platinum Futures - Oct 1516Jul 26, 2015 988,45 987,55
2.389 2.337 49,66K -0,99%
Platinum Futures - Oct 1515Jul 27, 2015 982,95 988,55
2.417 2.345 55,53K 2,08%
Platinum Futures - Oct 1514Jul 28, 2015 984,4 983,05
2.446 2.387 48,77K 0,25%
Platinum Futures - Oct 1513Jul 29, 2015 988,45 984,45
2.422 2.358 43,95K -1,29%
Platinum Futures - Oct 1512Jul 30, 2015 991,8 988,25
2.396 2.348 47,17K -0,55%
Platinum Futures - Oct 1511Jul 31, 2015 984,15 991,8
2.358 2.353 - -0,35%
Platinum Futures - Oct 1510Aug 02, 2015 985,05 983,4
2.363 2.321 57,52K -0,42%
Platinum Futures - Oct 159Aug 03, 2015 956,35 985,25
2.374 2.328 45,91K 0,68%
Platinum Futures - Oct 158Aug 04, 2015 951,1 956,4
2.362 2.337 50,47K -0,55%
Platinum Futures - Oct 157Aug 05, 2015 950,05 950,95
2.361 2.336 38,61K -0,34%
Platinum Futures - Oct 156Aug 06, 2015 952,8 950,1
2.354 2.313 61,22K -0,34%
Platinum Futures - Oct 155Aug 07, 2015 963,1 952,9
2.320 2.308 - -0,57%
Platinum Futures - Oct 154Aug 09, 2015 957,75 961,8
2.411 2.308 71,15K 3,46%
Platinum Futures - Oct 153Aug 10, 2015 986,6 958,25
2.429 2.313 - -2,83%
Platinum Futures - Oct 152Aug 11, 2015 987,8 986,65
2.357 2.293 - 0,65%
Platinum Futures - Oct 151Aug 12, 2015 1001,05 988,45
High Low Vol, Change %Brent Oil Futures - Oct 15 Order Date Price Open1169,05 1133,2 - 1,90%
Brent Oil Futures - Oct 15 97Apr 01, 2015 58,19 56,18
1165,85 1150,6 - -0,49%
Brent Oil Futures - Oct 15 96Apr 02, 2015 56,09 57,75
1174,9 1162,45 - 1,67%
Brent Oil Futures - Oct 15 95Apr 06, 2015 59,29 56,21
1187,95 1172,5 - 0,00%
Brent Oil Futures - Oct 15 94Apr 07, 2015 60,16 59,3
1175,85 1165,1 - -0,41%
Brent Oil Futures - Oct 15 93Apr 08, 2015 56,69 59,35
1177,95 1161,3 - -0,49%
Brent Oil Futures - Oct 15 92Apr 09, 2015 57,69 57,3
1166,9 1155,5 - -0,67%
Brent Oil Futures - Oct 15 91Apr 10, 2015 58,95 57,88
1177,65 1156,45 - 1,47%
Brent Oil Futures - Oct 15 90Apr 13, 2015 59,04 59,08
1175,3 1172,6 - 0,08%
Brent Oil Futures - Oct 15 89Apr 14, 2015 59,81 59,14
1175,1 1149,2 - -1,65%
Brent Oil Futures - Oct 15 88Apr 15, 2015 63,32 60,06
1160,65 1141,35 - -0,16%
Brent Oil Futures - Oct 15 87Apr 16, 2015 63,98 62,9
1164,75 1147,1 - 0,95%
Brent Oil Futures - Oct 15 86Apr 17, 2015 63,45 64,02
1174,85 1153,65 - -0,20%
Brent Oil Futures - Oct 15 85Apr 20, 2015 63,45 63,85
Au
g 0
7, 2
01
5 0
10 20 30 40 50 60 70 80
Ap
r 0
1, 2
01
5
Ap
r 0
8, 2
01
5
Ap
r 1
4, 2
01
5
Ap
r 2
0, 2
01
5
Ap
r 2
4, 2
01
5
Ap
r 3
0, 2
01
5
May
06
, 20
15
May
11
, 20
15
May
15
, 20
15
May
21
, 20
15
May
27
, 20
15
Jun
02
, 20
15
Jun
08
, 20
15
Jun
12
, 20
15
Jun
18
, 20
15
Jun
24
, 20
15
Jun
30
, 20
15
Jul 0
6, 2
01
5
Jul 1
0, 2
01
5
Jul 1
6, 2
01
5
Jul 2
2, 2
01
5
Jul 2
8, 2
01
5
Au
g 0
3, 2
01
5
Au
g 0
7, 2
01
5
Au
g 1
2, 2
01
5
Brent Oil Futures - Oct 15
10
20
30
40
50
60
70
1172,5 1160 - 0,86%
Brent Oil Futures - Oct 15 84Apr 21, 2015 62,08 63,52
1174,25 1170,75 - 0,12%
Brent Oil Futures - Oct 15 83Apr 22, 2015 62,73 61,9
1174,2 1144,05 - -1,96%
Brent Oil Futures - Oct 15 82Apr 23, 2015 64,85 62,88
1159,7 1145,5 - -0,05%
Brent Oil Futures - Oct 15 81Apr 24, 2015 65,28 64,75
1150,65 1129 - -1,48%
Brent Oil Futures - Oct 15 80Apr 27, 2015 64,83 65,47
1139,85 1126,5 - 0,34%
Brent Oil Futures - Oct 15 79Apr 28, 2015 65,35 65,4
1138,2 1118,6 - -1,10%
Brent Oil Futures - Oct 15 78Apr 29, 2015 66,54 65,3
1126,3 1123,75 - 0,01%
Brent Oil Futures - Oct 15 77Apr 30, 2015 67,45 66,2
1154,55 1117,95 - 1,67%
Brent Oil Futures - Oct 15 76May 01, 2015 67,23 67,42
1160,95 1140,6 - 1,14%
Brent Oil Futures - Oct 15 75May 04, 2015 67,23 67,24
1162,9 1151,15 - -0,20%
Brent Oil Futures - Oct 15 74May 05, 2015 68,27 67,2
1156,15 1131,3 - -0,96%
Brent Oil Futures - Oct 15 73May 06, 2015 68,47 68,43
1145,5 1126,4 - -0,96%
Brent Oil Futures - Oct 15 72May 07, 2015 66,23 68,04
1131,1 1128,35 - -0,19%
Brent Oil Futures - Oct 15 71May 08, 2015 66,16 66,16
1154,3 1129,15 - 1,69%
Brent Oil Futures - Oct 15 70May 10, 2015 66,18 66,23
1157,35 1142,6 - 0,01%
Brent Oil Futures - Oct 15 69May 11, 2015 65,62 66,15
1150,75 1136,65 - -0,40%
Brent Oil Futures - Oct 15 68May 12, 2015 67,38 65,5
1144,65 1130,35 - -0,99%
Brent Oil Futures - Oct 15 67May 13, 2015 67,27 67,83
1145,5 1130,6 - 0,81%
Brent Oil Futures - Oct 15 66May 14, 2015 66,7 67,03
1143,4 1140,95 - 0,03%
Brent Oil Futures - Oct 15 65May 15, 2015 66,81 66,75
1143,2 1122,6 - -1,40%
Brent Oil Futures - Oct 15 64May 18, 2015 66,27 66,91
1141,5 1126,25 - 0,62%
Brent Oil Futures - Oct 15 63May 19, 2015 64,02 66,19
1153,05 1130,1 - 1,28%
Brent Oil Futures - Oct 15 62May 20, 2015 65,03 64,49
1166,45 1147 - 1,04%
Brent Oil Futures - Oct 15 61May 21, 2015 66,54 64,89
1172,8 1150,9 - 0,80%
Brent Oil Futures - Oct 15 60May 22, 2015 65,37 66,59
1170,45 1167,25 - -0,11%
Brent Oil Futures - Oct 15 59May 25, 2015 65,52 65,56
1179,6 1164,05 - 0,59%
Brent Oil Futures - Oct 15 58May 26, 2015 63,72 65,7
1174,3 1147,85 - -1,75%
Brent Oil Futures - Oct 15 57May 27, 2015 62,06 63,89
1160,55 1148,2 - 0,20%
Brent Oil Futures - Oct 15 56May 28, 2015 62,58 62,2
1159,65 1145,75 - -0,12%
Brent Oil Futures - Oct 15 55May 29, 2015 65,56 62,89
1161,7 1144,55 - -0,68%
Brent Oil Futures - Oct 15 54Jun 01, 2015 64,88 65,59
1147,2 1144,5 - -0,16%
Brent Oil Futures - Oct 15 53Jun 02, 2015 66,2 65,35
1152,25 1144,05 - 0,34%
Brent Oil Futures - Oct 15 52Jun 03, 2015 64,54 66,11
1149,9 1123,2 - -1,96%
Brent Oil Futures - Oct 15 51Jun 04, 2015 62,69 64,56
1131,05 1115,65 - -0,60%
Brent Oil Futures - Oct 15 50Jun 05, 2015 64 62,6
1127,35 1108,95 - -0,14%
Brent Oil Futures - Oct 15 49Jun 08, 2015 63,23 63,56
1119,8 1111,05 - -0,51%
Brent Oil Futures - Oct 15 48Jun 09, 2015 65,46 63,22
1113,95 1110,55 - -0,08%
Brent Oil Futures - Oct 15 47Jun 10, 2015 66,37 65,8
1123,95 1102,9 - -0,65%
Brent Oil Futures - Oct 15 46Jun 11, 2015 65,79 66,11
1114,8 1101,35 - 0,81%
Brent Oil Futures - Oct 15 45Jun 12, 2015 64,64 65,5
1116,95 1100,8 - -0,75%
Brent Oil Futures - Oct 15 44Jun 15, 2015 63,95 64,37
1109,3 1095,5 - -0,37%
Brent Oil Futures - Oct 15 43Jun 16, 2015 63,7 63,8
1101,05 1088,55 - -0,45%
Brent Oil Futures - Oct 15 42Jun 17, 2015 63,87 63,6
1097,05 1094,25 - -0,17%
Brent Oil Futures - Oct 15 41Jun 18, 2015 64,26 63,74
1103,9 1094,3 - 0,78%
Brent Oil Futures - Oct 15 40Jun 19, 2015 63,02 64,2
1114,9 1102,45 - 0,58%
Brent Oil Futures - Oct 15 39Jun 22, 2015 63,34 62,57
1119,5 1105,85 - 0,49%
Brent Oil Futures - Oct 15 38Jun 23, 2015 64,45 63,21
1117,1 1101,65 - -0,62%
Brent Oil Futures - Oct 15 37Jun 24, 2015 63,49 64,66
1107,65 1094,35 - -1,14%
Brent Oil Futures - Oct 15 36Jun 25, 2015 63,2 63,5
1099,25 1095,3 - 0,24%
Brent Oil Futures - Oct 15 35Jun 26, 2015 63,26 63,34
1097,55 1077,15 - -0,84%
Brent Oil Futures - Oct 15 34Jun 29, 2015 62,6 63,23
1094,35 1078,3 - -0,73%
Brent Oil Futures - Oct 15 33Jun 30, 2015 64,14 62,44
1086,2 1071,8 - 0,15%
Brent Oil Futures - Oct 15 32Jul 01, 2015 62,47 63,6
1096,1 1079,3 - 0,22%
Brent Oil Futures - Oct 15 31Jul 02, 2015 62,57 62,7
1089,1 1082,05 - 0,02%
Brent Oil Futures - Oct 15 30Jul 03, 2015 60,84 62,28
1085,85 1082,25 - -0,18%
Brent Oil Futures - Oct 15 29Jul 06, 2015 57,03 60,45
1083,85 1058,8 - -1,80%
Brent Oil Futures - Oct 15 28Jul 07, 2015 57,36 57,28
1075,15 1061,05 - 0,54%
Brent Oil Futures - Oct 15 27Jul 08, 2015 57,39 57,75
1076,7 1064,85 - 0,59%
Brent Oil Futures - Oct 15 26Jul 09, 2015 58,88 57,6
1087,25 1072,25 - 0,80%
Brent Oil Futures - Oct 15 25Jul 10, 2015 59 58,87
1084,75 1071,5 - 0,01%
Brent Oil Futures - Oct 15 24Jul 13, 2015 58,15 58,59
1096,65 1081,45 - -0,24%
Brent Oil Futures - Oct 15 23Jul 14, 2015 58,68 58,05
1086,45 1068,5 - 0,10%
Brent Oil Futures - Oct 15 22Jul 15, 2015 57,12 58,8
1087,15 1075,7 - -0,30%
Brent Oil Futures - Oct 15 21Jul 16, 2015 56,92 57,36
1090,9 1076,7 - 0,39%
Brent Oil Futures - Oct 15 20Jul 17, 2015 57,1 56,93
1087,5 1075,05 - 0,09%
Brent Oil Futures - Oct 15 19Jul 20, 2015 57 57,37
1087,4 1082,15 - -0,05%
Brent Oil Futures - Oct 15 18Jul 21, 2015 57,45 56,7
1088,9 1080,2 - -0,30%
Brent Oil Futures - Oct 15 17Jul 22, 2015 56,49 57,31
1081,45 1049,1 - -1,52%
Brent Oil Futures - Oct 15 16Jul 23, 2015 55,65 56,48
1069,65 1027,55 - -3,00%
Brent Oil Futures - Oct 15 15Jul 24, 2015 55,02 55,76
1038,7 1010,95 - -0,66%
Brent Oil Futures - Oct 15 14Jul 27, 2015 53,93 54,91
1041,25 1021,1 - -0,29%
Brent Oil Futures - Oct 15 13Jul 28, 2015 53,86 53,38
1039,4 1022,2 - 1,03%
Brent Oil Futures - Oct 15 12Jul 29, 2015 54,04 53,55
1035,85 1031,2 - -0,11%
Brent Oil Futures - Oct 15 11Jul 30, 2015 53,98 54,22
1035,85 1031,2 - -0,11%
Brent Oil Futures - Oct 15 10Jul 31, 2015 52,85 53,84
1037,85 1021,25 - 0,20%
Brent Oil Futures - Oct 15 9Aug 03, 2015 50,19 52,55
1036,55 1025,9 - -0,58%
Brent Oil Futures - Oct 15 8Aug 04, 2015 50,63 50,55
1031,75 1014,75 - -0,68%
Brent Oil Futures - Oct 15 7Aug 05, 2015 50,15 50,78
1021,5 1006,3 - -1,12%
Brent Oil Futures - Oct 15 6Aug 06, 2015 50,09 50,1
1010,05 993,6 - -1,55%
Brent Oil Futures - Oct 15 5Aug 07, 2015 49,24 50,19
996,75 993,05 - 0,22%
Brent Oil Futures - Oct 15 4Aug 09, 2015 48,97 49,03
997,1 947,35 - -2,29%
Brent Oil Futures - Oct 15 3Aug 10, 2015 51,02 49,01
993,45 966,4 - 0,15%
Brent Oil Futures - Oct 15 2Aug 11, 2015 49,71 51,1
985,7 961,95 - 1,02%
Brent Oil Futures - Oct 15 1Aug 12, 2015 50,21 49,87
999,5 974,1 - -0,30%
990,45 969,3 - 0,65%
988,9 984,15 - 0,03%
992,55 976 - -0,56%
987,15 976,95 - 0,15%
989,9 977,7 - 0,41%
994,35 978,65 - 0,34%
995,8 973,75 - -0,77%
986,45 982,7 - 0,09%
985,75 956,35 - -2,91%
961,45 945,45 - -0,55%
956,1 947,25 - -0,11%
957,8 946,35 - 0,29%
966,45 946,45 - 1,08%
962,05 957,75 - -0,56%
High Low Vol, Change %Crude Oil Futures - Sep 15 Order Date Price Open58,72 55,76 203,79K 3,52%
Crude Oil Futures - Sep 15 98Apr 01, 2015 50,09 47,55
58,32 55,12 187,64K -3,61%
Crude Oil Futures - Sep 15 97Apr 02, 2015 49,14 49,59
59,43 56,21 90,39K 5,71%
Crude Oil Futures - Sep 15 96Apr 06, 2015 52,14 49,47
60,32 58,17 222,60K 1,47%
Crude Oil Futures - Sep 15 95Apr 07, 2015 55,23 53,48
59,75 56,61 268,73K -5,77%
Crude Oil Futures - Sep 15 94Apr 08, 2015 51,87 54,39
59,16 57,1 214,87K 1,76%
Crude Oil Futures - Sep 15 93Apr 09, 2015 52,49 52,48
59,18 57,33 206,75K 2,18%
Crude Oil Futures - Sep 15 92Apr 10, 2015 53,51 52,28
60,59 58,56 248,54K 0,15%
Crude Oil Futures - Sep 15 91Apr 13, 2015 53,74 53,56
60,44 58,95 296,47K 1,30%
Crude Oil Futures - Sep 15 90Apr 14, 2015 54,87 53,81
63,47 60,03 344,27K 5,87%
Crude Oil Futures - Sep 15 89Apr 15, 2015 57,69 55,01
64,95 62 293,49K 1,04%
Crude Oil Futures - Sep 15 88Apr 16, 2015 58,11 57,19
64,5 62,95 220,12K -0,83%
Crude Oil Futures - Sep 15 87Apr 17, 2015 57,32 57,97
64,4 62,1 239,80K 0,00%
Crude Oil Futures - Sep 15 86Apr 20, 2015 57,88 57,75
0
10
20
30
40
50
60
70
Ap
r 0
1, 2
01
5
Ap
r 0
8, 2
01
5
Ap
r 1
4, 2
01
5
Ap
r 2
0, 2
01
5
Ap
r 2
4, 2
01
5
Ap
r 3
0, 2
01
5
May
06
, 20
15
May
11
, 20
15
May
15
, 20
15
May
21
, 20
15
May
26
, 20
15
Jun
01
, 20
15
Jun
05
, 20
15
Jun
11
, 20
15
Jun
17
, 20
15
Jun
23
, 20
15
Jun
29
, 20
15
Jul 0
3, 2
01
5
Jul 0
9, 2
01
5
Jul 1
5, 2
01
5
Jul 2
1, 2
01
5
Jul 2
7, 2
01
5
Jul 3
1, 2
01
5
Au
g 0
6, 2
01
5
Au
g 1
1, 2
01
5
Crude Oil Futures - Sep 15
0
500
1.000
1.500
2.000
2.500
3.000
3.500
Ap
r 0
1, 2
01
5
Ap
r 0
8, 2
01
5
63,52 61,65 218,31K -2,16%
Crude Oil Futures - Sep 15 85Apr 21, 2015 56,61 57,94
63,33 61,39 230,06K 1,05%
Crude Oil Futures - Sep 15 84Apr 22, 2015 56,16 56,34
65,58 62,22 326,74K 3,38%
Crude Oil Futures - Sep 15 83Apr 23, 2015 57,74 56,28
65,8 64,48 259,49K 0,66%
Crude Oil Futures - Sep 15 82Apr 24, 2015 57,15 57,53
65,61 64,4 189,77K -0,69%
Crude Oil Futures - Sep 15 81Apr 27, 2015 56,99 57,3
66,19 64,68 93,39K 0,80%
Crude Oil Futures - Sep 15 80Apr 28, 2015 57,06 56,65
67,39 64,87 109,67K 1,82%
Crude Oil Futures - Sep 15 79Apr 29, 2015 58,58 56,93
67,58 66,07 120,19K 1,37%
Crude Oil Futures - Sep 15 78Apr 30, 2015 59,63 58,55
67,63 66,28 117,79K -0,33%
Crude Oil Futures - Sep 15 77May 01, 2015 59,15 59,79
67,85 66,73 63,83K 0,00%
Crude Oil Futures - Sep 15 76May 04, 2015 58,93 59,3
69,13 66,91 149,25K 1,55%
Crude Oil Futures - Sep 15 75May 05, 2015 61,5 60,19
70,36 68,04 182,44K 0,29%
Crude Oil Futures - Sep 15 74May 06, 2015 62 61,74
69,17 65,88 215,50K -3,27%
Crude Oil Futures - Sep 15 73May 07, 2015 59,92 61,71
66,88 65 194,40K -0,11%
Crude Oil Futures - Sep 15 72May 08, 2015 60,35 59,97
66,26 66,12 - 0,03%
Crude Oil Futures - Sep 15 71May 10, 2015 59,31 59,44
66,53 65,01 192,32K -0,85%
Crude Oil Futures - Sep 15 70May 11, 2015 60,29 60,25
67,95 65,4 296,21K 2,68%
Crude Oil Futures - Sep 15 69May 12, 2015 61,74 60,27
68,52 66,87 315,58K -0,16%
Crude Oil Futures - Sep 15 68May 13, 2015 61,49 62,12
67,82 66,26 247,26K -0,85%
Crude Oil Futures - Sep 15 67May 14, 2015 60,84 61,13
67 65,37 206,14K 0,16%
Crude Oil Futures - Sep 15 66May 15, 2015 60,54 60,69
67,88 65,92 198,22K -0,81%
Crude Oil Futures - Sep 15 65May 18, 2015 60,24 60,62
66,39 63,95 253,35K -3,40%
Crude Oil Futures - Sep 15 64May 19, 2015 57,99 60,32
65,18 64,1 210,40K 1,58%
Crude Oil Futures - Sep 15 63May 20, 2015 58,98 58,32
66,88 64,83 250,91K 2,32%
Crude Oil Futures - Sep 15 62May 21, 2015 60,72 58,81
66,64 65,1 184,55K -1,76%
Crude Oil Futures - Sep 15 61May 22, 2015 59,72 60,66
66,22 64,72 41,14K 0,23%
Crude Oil Futures - Sep 15 60May 24, 2015 59,92 60,01
65,7 63,29 224,13K -2,75%
Crude Oil Futures - Sep 15 59May 25, 2015 59,85 59,93
64,67 61,96 257,06K -2,61%
Crude Oil Futures - Sep 15 58May 26, 2015 58,03 60,05
62,95 61,24 238,59K 0,84%
Crude Oil Futures - Sep 15 57May 27, 2015 57,51 58,32
65,83 62,68 278,46K 4,76%
Crude Oil Futures - Sep 15 56May 28, 2015 57,68 57,63
65,8 64,25 217,98K -1,04%
Crude Oil Futures - Sep 15 55May 29, 2015 60,3 57,97
66,5 65,27 169,53K 2,03%
Crude Oil Futures - Sep 15 54Jun 01, 2015 60,2 60,29
66,12 64,26 193,20K -2,51%
Crude Oil Futures - Sep 15 53Jun 02, 2015 61,52 60,41
64,74 62,48 175,57K -2,87%
Crude Oil Futures - Sep 15 52Jun 03, 2015 59,93 61,29
64,12 61,67 161,46K 2,09%
Crude Oil Futures - Sep 15 51Jun 04, 2015 58,34 59,81
64,04 63,04 208,40K -1,20%
Crude Oil Futures - Sep 15 50Jun 05, 2015 59,56 58,29
65,79 63,22 237,04K 3,53%
Crude Oil Futures - Sep 15 49Jun 08, 2015 58,61 59,25
66,94 65,44 235,65K 1,39%
Crude Oil Futures - Sep 15 48Jun 09, 2015 60,61 58,72
66,71 65,2 193,36K -0,87%
Crude Oil Futures - Sep 15 47Jun 10, 2015 61,82 61
65,63 64,52 225,88K -1,75%
Crude Oil Futures - Sep 15 46Jun 11, 2015 61,22 61,56
64,76 63,37 307,45K -1,07%
Crude Oil Futures - Sep 15 45Jun 12, 2015 60,4 60,92
64,41 63,42 279,74K -0,39%
Crude Oil Futures - Sep 15 44Jun 15, 2015 60 60,33
65,47 62,6 331,88K 0,27%
Crude Oil Futures - Sep 15 43Jun 16, 2015 60,45 60,01
64,96 63,44 217,21K 0,61%
Crude Oil Futures - Sep 15 42Jun 17, 2015 60,33 60,52
64,56 62,34 216,17K -1,93%
Crude Oil Futures - Sep 15 41Jun 18, 2015 60,82 60,1
63,74 62,1 216,39K 0,51%
Crude Oil Futures - Sep 15 40Jun 19, 2015 59,97 60,88
64,89 62,76 266,02K 1,75%
Crude Oil Futures - Sep 15 39Jun 22, 2015 60,38 59,75
65,05 63,01 256,39K -1,49%
Crude Oil Futures - Sep 15 38Jun 23, 2015 61,01 60,21
63,95 62,72 213,75K -0,46%
Crude Oil Futures - Sep 15 37Jun 24, 2015 60,27 61,14
63,62 62,5 212,12K 0,09%
Crude Oil Futures - Sep 15 36Jun 25, 2015 59,7 60,22
63,59 62 154,22K -1,04%
Crude Oil Futures - Sep 15 35Jun 26, 2015 59,63 59,66
64,37 62,3 171,97K 2,46%
Crude Oil Futures - Sep 15 34Jun 29, 2015 58,68 59
63,85 62,27 200,67K -2,60%
Crude Oil Futures - Sep 15 33Jun 30, 2015 59,83 58,63
63,65 62,27 149,01K 0,16%
Crude Oil Futures - Sep 15 32Jul 01, 2015 57,37 59,34
62,56 60,63 63,80K -2,76%
Crude Oil Futures - Sep 15 31Jul 02, 2015 57,3 57,29
60,54 56,87 172,23K -6,26%
Crude Oil Futures - Sep 15 30Jul 03, 2015 55,52 56,6
58,31 55,6 230,11K 0,58%
Crude Oil Futures - Sep 15 29Jul 06, 2015 52,84 56,78
58,15 56,35 264,13K 0,05%
Crude Oil Futures - Sep 15 28Jul 07, 2015 52,71 53,03
59,5 57,31 264,47K 2,60%
Crude Oil Futures - Sep 15 27Jul 08, 2015 52,09 53,31
59,9 58,15 197,34K 0,20%
Crude Oil Futures - Sep 15 26Jul 09, 2015 53,23 52,3
59,14 57,16 216,37K -1,44%
Crude Oil Futures - Sep 15 25Jul 10, 2015 53,22 52,91
58,98 56,75 330,18K 0,91%
Crude Oil Futures - Sep 15 24Jul 13, 2015 52,71 52,68
58,98 56,92 274,67K -2,66%
Crude Oil Futures - Sep 15 23Jul 14, 2015 53,48 52,51
58 56,86 246,84K -0,35%
Crude Oil Futures - Sep 15 22Jul 15, 2015 51,79 53,87
57,35 56,4 157,13K 0,32%
Crude Oil Futures - Sep 15 21Jul 16, 2015 51,24 51,95
57,78 56,69 62,43K -0,18%
Crude Oil Futures - Sep 15 20Jul 17, 2015 51,21 51,22
57,8 56,7 84,32K 0,79%
Crude Oil Futures - Sep 15 19Jul 20, 2015 50,44 51,11
57,31 56,28 105,90K -1,67%
Crude Oil Futures - Sep 15 18Jul 21, 2015 50,86 50,25
56,88 55,5 92,25K -1,49%
Crude Oil Futures - Sep 15 17Jul 22, 2015 49,19 50,71
55,96 54,7 101,46K -1,13%
Crude Oil Futures - Sep 15 16Jul 23, 2015 48,45 49,23
55,28 53,29 128,18K -1,98%
Crude Oil Futures - Sep 15 15Jul 24, 2015 48,14 48,79
54,6 52,79 156,72K -0,13%
Crude Oil Futures - Sep 15 14Jul 27, 2015 47,39 48
54,96 53,12 171,52K 0,33%
Crude Oil Futures - Sep 15 13Jul 28, 2015 47,98 47,02
55 53,71 125,94K -0,11%
Crude Oil Futures - Sep 15 12Jul 29, 2015 48,79 47,81
54,12 52,24 121,51K -2,09%
Crude Oil Futures - Sep 15 11Jul 30, 2015 48,52 48,83
52,61 50,05 180,66K -5,03%
Crude Oil Futures - Sep 15 10Jul 31, 2015 47,12 48,47
51,12 50,26 150,00K 0,88%
Crude Oil Futures - Sep 15 9Aug 03, 2015 45,17 46,86
51,53 49,58 181,69K -0,95%
Crude Oil Futures - Sep 15 8Aug 04, 2015 45,74 45,35
50,35 49,44 176,25K -0,12%
Crude Oil Futures - Sep 15 7Aug 05, 2015 45,15 45,96
50,61 49,06 191,26K -1,70%
Crude Oil Futures - Sep 15 6Aug 06, 2015 44,66 45,16
49,1 48,91 - -0,55%
Crude Oil Futures - Sep 15 5Aug 07, 2015 43,87 44,82
51,1 48,9 182,85K 4,19%
Crude Oil Futures - Sep 15 4Aug 09, 2015 43,58 43,62
51,69 49,18 225,23K -2,57%
Crude Oil Futures - Sep 15 3Aug 10, 2015 44,96 43,58
50,53 49,29 - 1,00%
Crude Oil Futures - Sep 15 2Aug 11, 2015 43,08 44,81
Crude Oil Futures - Sep 15 1Aug 12, 2015 43,33 43,46
High Low Vol, Change %Natural Gas Futures - Sep 15Order Date Price Open50,45 47,05 451,10K 5,23%
Natural Gas Futures - Sep 1598Apr 01, 2015 2.605 2.637
50,27 48,11 453,39K -1,90%
Natural Gas Futures - Sep 1597Apr 02, 2015 2.713 2.601
52,24 49,47 325,28K 6,11%
Natural Gas Futures - Sep 1596Apr 06, 2015 2.650 2.681
55,37 52,66 259,62K 5,93%
Natural Gas Futures - Sep 1595Apr 07, 2015 2.680 2.655
54,51 51,82 227,00K -6,08%
Natural Gas Futures - Sep 1594Apr 08, 2015 2.619 2.666
53,67 52,23 208,28K 1,20%
Natural Gas Futures - Sep 1593Apr 09, 2015 2.528 2.624
53,68 51,78 184,14K 1,94%
Natural Gas Futures - Sep 1592Apr 10, 2015 2.511 2.539
54,83 53,31 167,96K 0,43%
Natural Gas Futures - Sep 1591Apr 13, 2015 2.511 2.487
55,35 53,67 226,50K 2,10%
Natural Gas Futures - Sep 1590Apr 14, 2015 2.572 2.544
57,92 54,88 333,57K 5,14%
Natural Gas Futures - Sep 1589Apr 15, 2015 2.649 2.563
58,82 56,56 269,52K 0,73%
Natural Gas Futures - Sep 1588Apr 16, 2015 2.726 2.636
58,34 56,85 259,08K -1,36%
Natural Gas Futures - Sep 1587Apr 17, 2015 2.679 2.726
58,63 56,4 384,48K 0,98%
Natural Gas Futures - Sep 1586Apr 20, 2015 2.578 2.641
Ap
r 0
8, 2
01
5
Ap
r 1
4, 2
01
5
Ap
r 2
0, 2
01
5
Ap
r 2
4, 2
01
5
Ap
r 3
0, 2
01
5
May
06
, 20
15
May
11
, 20
15
May
15
, 20
15
May
21
, 20
15
May
26
, 20
15
Jun
01
, 20
15
Jun
05
, 20
15
Jun
11
, 20
15
Jun
17
, 20
15
Jun
23
, 20
15
Jun
29
, 20
15
Jul 0
3, 2
01
5
Jul 0
9, 2
01
5
Jul 1
5, 2
01
5
Jul 2
1, 2
01
5
Jul 2
7, 2
01
5
Jul 3
1, 2
01
5
Au
g 0
6, 2
01
5
Au
g 1
1, 2
01
5
Natural Gas Futures - Sep 15
58,05 56,11 354,24K -2,19%
Natural Gas Futures - Sep 1585Apr 21, 2015 2.620 2.593
57,19 55,73 329,63K -0,79%
Natural Gas Futures - Sep 1584Apr 22, 2015 2.654 2.612
58,41 55,76 415,57K 2,81%
Natural Gas Futures - Sep 1583Apr 23, 2015 2.569 2.647
57,95 56,5 328,32K -1,02%
Natural Gas Futures - Sep 1582Apr 24, 2015 2.568 2.588
57,89 56,52 250,56K -0,28%
Natural Gas Futures - Sep 1581Apr 27, 2015 2.514 2.511
57,83 56,07 281,86K 0,12%
Natural Gas Futures - Sep 1580Apr 28, 2015 2.537 2.503
59,33 56,54 411,10K 2,66%
Natural Gas Futures - Sep 1579Apr 29, 2015 2.606 2.531
59,85 58,38 340,32K 1,79%
Natural Gas Futures - Sep 1578Apr 30, 2015 2.751 2.590
59,9 58,32 244,75K -0,80%
Natural Gas Futures - Sep 1577May 01, 2015 2.776 2.737
59,73 58,45 215,05K -0,37%
Natural Gas Futures - Sep 1576May 04, 2015 2.821 2.738
62,2 59,91 149,03K 4,36%
Natural Gas Futures - Sep 1575May 05, 2015 2.780 2.808
63,62 61,62 154,26K 0,81%
Natural Gas Futures - Sep 1574May 06, 2015 2.776 2.791
62,4 59,51 175,62K -3,35%
Natural Gas Futures - Sep 1573May 07, 2015 2.734 2.772
60,83 59,09 176,97K 0,72%
Natural Gas Futures - Sep 1572May 08, 2015 2.880 2.735
59,44 59,19 - -1,73%
Natural Gas Futures - Sep 1571May 10, 2015 2.908 2.914
60,77 59,71 158,56K 1,66%
Natural Gas Futures - Sep 1570May 11, 2015 2.802 2.914
62,27 60,1 193,15K 2,41%
Natural Gas Futures - Sep 1569May 12, 2015 2.945 2.864
62,75 61 220,83K -0,40%
Natural Gas Futures - Sep 1568May 13, 2015 2.984 2.935
61,8 60,38 187,24K -1,06%
Natural Gas Futures - Sep 1567May 14, 2015 3.063 2.986
60,82 59,32 190,73K -0,49%
Natural Gas Futures - Sep 1566May 15, 2015 3.070 3.069
61,71 59,85 305,12K -0,50%
Natural Gas Futures - Sep 1565May 18, 2015 3.061 3.027
60,42 57,93 336,78K -3,74%
Natural Gas Futures - Sep 1564May 19, 2015 2.991 3.072
59,04 58,1 287,13K 1,71%
Natural Gas Futures - Sep 1563May 20, 2015 2.959 3.005
60,94 58,69 329,77K 2,95%
Natural Gas Futures - Sep 1562May 21, 2015 2.994 2.983
60,8 59,35 230,31K -1,65%
Natural Gas Futures - Sep 1561May 22, 2015 2.919 3.013
60,01 59,78 - 0,33%
Natural Gas Futures - Sep 1560May 24, 2015 2.872 2.908
60,24 59,11 - -0,12%
Natural Gas Futures - Sep 1559May 25, 2015 2.873 2.871
60,25 57,71 330,13K -3,03%
Natural Gas Futures - Sep 1558May 26, 2015 2.849 2.907
58,95 57,36 314,92K -0,90%
Natural Gas Futures - Sep 1557May 27, 2015 2.847 2.852
58,07 56,51 340,68K 0,30%
Natural Gas Futures - Sep 1556May 28, 2015 2.706 2.837
60,7 57,72 452,22K 4,54%
Natural Gas Futures - Sep 1555May 29, 2015 2.642 2.716
60,64 59,33 292,19K -0,17%
Natural Gas Futures - Sep 1554Jun 01, 2015 2.649 2.615
61,83 60,36 89,56K 2,19%
Natural Gas Futures - Sep 1553Jun 02, 2015 2.698 2.652
61,68 59,66 104,50K -2,58%
Natural Gas Futures - Sep 1552Jun 03, 2015 2.634 2.703
60,22 58,19 107,73K -2,65%
Natural Gas Futures - Sep 1551Jun 04, 2015 2.626 2.639
59,65 57,21 143,41K 2,09%
Natural Gas Futures - Sep 1550Jun 05, 2015 2.590 2.628
59,53 58,32 142,74K -1,60%
Natural Gas Futures - Sep 1549Jun 08, 2015 2.705 2.640
61,08 58,7 153,51K 3,41%
Natural Gas Futures - Sep 1548Jun 09, 2015 2.878 2.748
62,22 60,88 188,78K 2,00%
Natural Gas Futures - Sep 1547Jun 10, 2015 2.921 2.890
61,91 60,65 150,62K -0,97%
Natural Gas Futures - Sep 1546Jun 11, 2015 2.855 2.941
61,06 60,18 91,96K -1,34%
Natural Gas Futures - Sep 1545Jun 12, 2015 2.776 2.848
60,42 59,19 128,26K -0,66%
Natural Gas Futures - Sep 1544Jun 15, 2015 2.912 2.794
60,81 59,88 129,30K 0,75%
Natural Gas Futures - Sep 1543Jun 16, 2015 2.918 2.940
61,81 59,34 232,09K -0,20%
Natural Gas Futures - Sep 1542Jun 17, 2015 2.883 2.932
61,33 59,67 171,48K 0,81%
Natural Gas Futures - Sep 1541Jun 18, 2015 2.799 2.889
60,93 59,24 299,89K -1,40%
Natural Gas Futures - Sep 1540Jun 19, 2015 2.840 2.801
60,63 59,27 255,31K 0,68%
Natural Gas Futures - Sep 1539Jun 22, 2015 2.762 2.770
61,49 59,55 336,22K 1,04%
Natural Gas Futures - Sep 1538Jun 23, 2015 2.746 2.772
61,57 59,8 312,99K -1,21%
Natural Gas Futures - Sep 1537Jun 24, 2015 2.782 2.746
60,46 59,43 222,34K -0,95%
Natural Gas Futures - Sep 1536Jun 25, 2015 2.866 2.789
59,96 58,76 231,96K -0,12%
Natural Gas Futures - Sep 1535Jun 26, 2015 2.770 2.863
59,63 58,39 59,22K -1,59%
Natural Gas Futures - Sep 1534Jun 29, 2015 2.805 2.755
60,05 58,32 78,22K 1,96%
Natural Gas Futures - Sep 1533Jun 30, 2015 2.832 2.806
59,35 57,11 109,00K -4,11%
Natural Gas Futures - Sep 1532Jul 01, 2015 2.783 2.816
58,31 56,85 90,74K -0,12%
Natural Gas Futures - Sep 1531Jul 02, 2015 2.822 2.798
56,78 55,42 - -3,11%
Natural Gas Futures - Sep 1530Jul 03, 2015 2.776 2.839
57,14 52,72 148,80K -4,83%
Natural Gas Futures - Sep 1529Jul 06, 2015 2.766 2.850
53,81 50,95 157,33K -0,25%
Natural Gas Futures - Sep 1528Jul 07, 2015 2.726 2.767
53,34 51,35 173,16K -1,18%
Natural Gas Futures - Sep 1527Jul 08, 2015 2.697 2.733
53,98 51,91 148,95K 2,19%
Natural Gas Futures - Sep 1526Jul 09, 2015 2.738 2.699
54,35 52,41 140,79K -0,02%
Natural Gas Futures - Sep 1525Jul 10, 2015 2.780 2.748
53,65 51,75 152,63K -0,96%
Natural Gas Futures - Sep 1524Jul 13, 2015 2.867 2.821
53,86 51,41 205,99K 1,46%
Natural Gas Futures - Sep 1523Jul 14, 2015 2.839 2.870
53,94 51,58 174,98K -3,16%
Natural Gas Futures - Sep 1522Jul 15, 2015 2.909 2.842
52,54 51,16 205,86K -1,06%
Natural Gas Futures - Sep 1521Jul 16, 2015 2.853 2.905
51,55 50,5 188,36K -0,06%
Natural Gas Futures - Sep 1520Jul 17, 2015 2.874 2.861
51,58 50,15 288,56K -1,50%
Natural Gas Futures - Sep 1519Jul 20, 2015 2.830 2.849
51,41 50,08 254,32K 0,83%
Natural Gas Futures - Sep 1518Jul 21, 2015 2.890 2.842
50,71 49,04 347,99K -3,28%
Natural Gas Futures - Sep 1517Jul 22, 2015 2.908 2.897
49,63 48,21 316,06K -1,50%
Natural Gas Futures - Sep 1516Jul 23, 2015 2.817 2.905
49,03 47,72 278,23K -0,64%
Natural Gas Futures - Sep 1515Jul 24, 2015 2.775 2.811
48,2 46,91 273,61K -1,56%
Natural Gas Futures - Sep 1514Jul 27, 2015 2.788 2.745
48,44 46,68 338,11K 1,24%
Natural Gas Futures - Sep 1513Jul 28, 2015 2.816 2.794
49,52 47,39 366,89K 1,69%
Natural Gas Futures - Sep 1512Jul 29, 2015 2.864 2.827
49,36 48,34 247,66K -0,55%
Natural Gas Futures - Sep 1511Jul 30, 2015 2.768 2.858
48,62 46,7 334,47K -2,89%
Natural Gas Futures - Sep 1510Jul 31, 2015 2.716 2.782
46,94 45,08 371,09K -4,14%
Natural Gas Futures - Sep 159Aug 03, 2015 2.748 2.725
46,23 45,29 285,79K 1,26%
Natural Gas Futures - Sep 158Aug 04, 2015 2.812 2.757
46,7 44,83 367,33K -1,29%
Natural Gas Futures - Sep 157Aug 05, 2015 2.798 2.811
45,27 44,2 360,98K -1,09%
Natural Gas Futures - Sep 156Aug 06, 2015 2.813 2.782
45,16 43,7 400,07K -1,77%
Natural Gas Futures - Sep 155Aug 07, 2015 2.798 2.805
43,62 43,39 - -0,66%
Natural Gas Futures - Sep 154Aug 09, 2015 2.836 2.840
45,01 43,35 491,43K 3,17%
Natural Gas Futures - Sep 153Aug 10, 2015 2.842 2.835
45,34 42,69 - -4,18%
Natural Gas Futures - Sep 152Aug 11, 2015 2.844 2.835
43,88 42,81 - 0,59%
Natural Gas Futures - Sep 151Aug 12, 2015 2.922 2.855
High Low Vol, Change %2.670 2.583 99,02K -1,33%
2.719 2.591 138,65K 4,15%
2.698 2.633 70,63K -2,32%
2.709 2.647 105,70K 1,13%
2.669 2.611 131,93K -2,28%
2.646 2.522 171,40K -3,47%
2.551 2.504 120,05K -0,67%
2.543 2.475 150,88K 0,00%
2.594 2.544 88,39K 2,43%
2.660 2.533 80,49K 2,99%
2.729 2.586 103,33K 2,91%
2.734 2.669 59,77K -1,72%
2.641 2.576 75,80K -3,77%
2.637 2.576 71,46K 1,63%
2.668 2.600 62,13K 1,30%
2.653 2.567 116,75K -3,20%
2.598 2.555 52,51K -0,04%
2.531 2.481 135,51K -2,10%
2.545 2.488 81,51K 0,91%
2.612 2.511 108,18K 2,72%
2.770 2.557 228,13K 5,56%
2.800 2.714 118,89K 0,91%
2.824 2.738 86,81K 1,62%
2.821 2.766 83,53K -1,45%
2.822 2.747 111,31K -0,14%
2.821 2.711 149,38K -1,51%
2.888 2.725 201,29K 5,34%
2.932 2.907 - 0,95%
2.935 2.796 124,58K -3,63%
2.975 2.832 100,84K 5,10%
3.018 2.906 88,18K 1,32%
3.070 2.939 132,87K 2,65%
3.089 3.025 66,56K 0,23%
3.101 3.027 62,60K -0,29%
3.150 2.985 111,50K -2,29%
3.063 2.945 78,02K -1,07%
3.081 2.964 122,44K 1,18%
3.018 2.913 90,85K -2,51%
2.908 2.869 - -1,63%
2.888 2.869 - 0,05%
2.912 2.818 118,75K -0,84%
2.915 2.822 118,27K -0,07%
2.845 2.700 167,79K -4,95%
2.722 2.633 126,73K -2,37%
2.672 2.603 125,93K 0,26%
2.723 2.599 145,37K 1,85%
2.724 2.625 128,12K -2,37%
2.675 2.556 166,24K -0,30%
2.646 2.581 131,56K -1,37%
2.712 2.624 170,73K 4,44%
2.881 2.730 103,91K 6,40%
2.954 2.854 98,55K 1,49%
2.948 2.844 72,54K -2,26%
2.851 2.770 87,09K -2,77%
2.939 2.788 96,63K 4,90%
2.948 2.851 76,87K 0,21%
2.977 2.866 79,98K -1,20%
2.906 2.798 79,77K -2,91%
2.859 2.761 83,62K 1,46%
2.777 2.737 86,11K -2,75%
2.825 2.734 101,42K -0,58%
2.803 2.733 70,08K 1,31%
2.869 2.773 169,58K 3,02%
2.866 2.765 135,27K -3,35%
2.844 2.735 123,71K 1,26%
2.837 2.752 115,06K 0,96%
2.856 2.761 124,69K -1,73%
2.885 2.795 156,31K 1,40%
2.855 2.763 - -1,63%
2.871 2.745 47,07K -0,36%
2.809 2.701 41,98K -1,45%
2.766 2.687 76,18K -1,06%
2.748 2.656 68,93K 1,52%
2.815 2.735 60,00K 1,53%
2.884 2.794 97,48K 3,13%
2.931 2.823 73,87K -0,98%
2.914 2.831 91,64K 2,47%
2.921 2.843 80,79K -1,93%
2.893 2.828 49,42K 0,74%
2.883 2.794 75,35K -1,53%
2.898 2.830 59,54K 2,12%
2.921 2.851 62,96K 0,62%
2.957 2.806 147,37K -3,13%
2.818 2.772 73,56K -1,49%
2.817 2.735 77,98K 0,47%
2.847 2.775 125,87K 1,00%
2.870 2.821 119,13K 1,70%
2.895 2.762 146,55K -3,35%
2.788 2.706 117,37K -1,88%
2.785 2.707 130,21K 1,18%
2.821 2.752 140,06K 2,33%
2.863 2.780 170,37K -0,50%
2.838 2.726 190,87K 0,54%
2.824 2.761 155,08K -0,53%
2.841 2.830 - 1,38%
2.852 2.818 132,72K 0,19%
2.861 2.796 - 0,07%
2.934 2.853 - 2,76%
Recommended