Futuresbuzz.com and Barchart.com - Stock Quotes, Charts and Data

Contract	Last	Change	Open	High	Low	Volume	Open Int	Links
June '13 (GEM13)	99.7275	+0.0025	99.7275	99.7300	99.7250	67364	829484	Q C O
July '13 (GEN13)	99.7250	+0.0050	99.7250	99.7350	99.7200	803	11885	Q C O
August '13 (GEQ13)	99.7100	unch	99.7100	99.7250	99.7100	1048	4646	Q C O
September '13 (GEU13)	99.7000	unch	99.7000	99.7150	99.6950	76525	741496	Q C O
October '13 (GEV13)	99.6950	unch	99.6950	99.6950	99.6950		2566	Q C O
November '13 (GEX13)	99.6800	unch	99.6850	99.6850	99.6800		5	Q C O
December '13 (GEZ13)	99.6700	unch	99.6700	99.6850	99.6650	75715	843017	Q C O
March '14 (GEH14)	99.6400	-0.0050	99.6450	99.6650	99.6350	105241	783047	Q C O
June '14 (GEM14)	99.6050	-0.0050	99.6150	99.6350	99.6000	134413	763473	Q C O
September '14 (GEU14)	99.5600	-0.0100	99.5700	99.5950	99.5500	132291	652970	Q C O
December '14 (GEZ14)	99.4950	-0.0150	99.5200	99.5400	99.4800	113196	746680	Q C O
March '15 (GEH15)	99.4150	-0.0200	99.4450	99.4750	99.3950	147965	639580	Q C O
June '15 (GEM15)	99.3150	-0.0300	99.3500	99.3900	99.2850	134499	741152	Q C O
September '15 (GEU15)	99.1900	-0.0450	99.2450	99.2900	99.1600	130988	510152	Q C O
December '15 (GEZ15)	99.0400	-0.0650	99.1200	99.1600	99.0150	133257	659196	Q C O
March '16 (GEH16)	98.8750	-0.0850	98.9700	99.0150	98.8500	98364	419515	Q C O
June '16 (GEM16)	98.7000	-0.0950	98.8100	98.8600	98.6750	71534	323854	Q C O
September '16 (GEU16)	98.5150	-0.1100	98.6400	98.6900	98.4950	58640	239037	Q C O
December '16 (GEZ16)	98.3250	-0.1200	98.4600	98.5200	98.3050	49009	179289	Q C O
March '17 (GEH17)	98.1450	-0.1250	98.2950	98.3450	98.1250	39371	179697	Q C O
June '17 (GEM17)	97.9600	-0.1300	98.1100	98.1650	97.9400	29953	123078	Q C O
September '17 (GEU17)	97.7850	-0.1300	97.9400	97.9950	97.7650	22393	90805	Q C O
December '17 (GEZ17)	97.6050	-0.1350	97.7600	97.8200	97.5850	23009	130493	Q C O
March '18 (GEH18)	97.4550	-0.1350	97.6150	97.6750	97.4400	13731	52342	Q C O
June '18 (GEM18)	97.3100	-0.1350	97.4800	97.5250	97.3000	1242	29319	Q C O
September '18 (GEU18)	97.1700	-0.1350	97.3250	97.3850	97.1500	1257	11647	Q C O
December '18 (GEZ18)	97.0300	-0.1350	97.1900	97.2400	97.0150	889	11776	Q C O
March '19 (GEH19)	96.9200	-0.1350	97.0850	97.1300	96.9050	795	7640	Q C O
June '19 (GEM19)	96.8100	-0.1350	96.9600	97.0150	96.8100	541	5109	Q C O
September '19 (GEU19)	96.7050	-0.1350	96.9050	96.9100	96.7050	403	4089	Q C O
December '19 (GEZ19)	96.6000	-0.1350	96.7550	96.8050	96.6000	490	4426	Q C O
March '20 (GEH20)	96.5300	-0.1350	96.6850	96.7250	96.5300	408	2070	Q C O
June '20 (GEM20)	96.4600	-0.1350	96.4700	96.6550	96.4600	478	2466	Q C O
September '20 (GEU20)	96.3900	-0.1350	0.0000	96.5850	96.3900	74	930	Q C O
December '20 (GEZ20)	96.3150	-0.1350	96.3600	96.5100	96.3150	83	1310	Q C O
March '21 (GEH21)	96.2650	-0.1350	96.3150	96.4600	96.2650	70	1058	Q C O
June '21 (GEM21)	96.2200	-0.1350	96.2900	96.4150	96.2200	72	871	Q C O
September '21 (GEU21)	96.1600	-0.1350	96.2800	96.3550	96.1600	4	429	Q C O
December '21 (GEZ21)	96.0950	-0.1350	96.1700	96.2900	96.0950	8	695	Q C O
March '22 (GEH22)	96.0550	-0.1350	96.1700	96.2550	96.0550		370	Q C O
June '22 (GEM22)	96.0150	-0.1350	96.1000	96.2100	96.0150		324	Q C O
September '22 (GEU22)	95.9700	-0.1350	0.0000	96.1650	95.9700		241	Q C O
December '22 (GEZ22)	95.9050	-0.1350	95.9900	96.1000	95.9050		300	Q C O
March '23 (GEH23)	95.8500	-0.1350	0.0000	96.0450	95.8500		0	Q C O

Enter Symbol:

Quote Chart Opinion Profile

All Equities data is delayed according to exchange rules. Futures data is end of day.
NYSE, AMEX and Nasdaq at least 15 minutes.