R.J.O'Brien Home About RJO Open An Account RJO Canada Trading Technology Careers Customer Support Contact Us Quotes Link Desc Month Time* Open High Low Last Chg Volume Open int Dte GNGM0 Jun'10 GNGN0 Jul'10 GNGQ0 Aug'10 829 -1 GNGU0 Sep'10 4:14:17 PM 4828 4937 4784 4923 96 83183 197478 28 GNGV0 Oct'10 4:13:58 PM 4847 4948 4806 4933 85 36810 96649 60 GNGX0 Nov'10 4:14:03 PM 5010 5081 4973 5072 63 22781 71021 89 GNGZ0 Dec'10 3:57:23 PM 5210 5270 5161 5259 54 11452 42454 117 GNGF1 Jan'11 3:44:51 PM 5342 5402 5292 5390 55 690 67622 151 GNGG1 Feb'11 2:56:08 PM 5305 5369 5267 5356 53 68 19047 181 GNGH1 Mar'11 3:47:13 PM 5174 5261 5168 5253 57 112 54286 209 GNGJ1 Apr'11 3:09:05 PM 4980 5070 4970 5058 70 104 47923 242 GNGK1 May'11 1:41:47 PM 4991 5078 4991 5069 69 17 22040 271 GNGM1 Jun'11 1:41:28 PM 5029 5111 5012 5099 69 14 8020 300 GNGN1 Jul'11 1:41:52 PM 5060 5163 5060 5147 71 26 6825 333 GNGQ1 Aug'11 2:27:19 PM 5119 5203 5104 5187 71 7 7129 362 GNGU1 Sep'11 2:03:03 PM 5120 5217 5120 5208 72 41 6226 395 GNGV1 Oct'11 2:31:44 PM 5200 5291 5197 5284 71 50 20984 425 GNGX1 Nov'11 2:04:48 PM 5399 5485 5395 5472 71 24 5742 454 GNGZ1 Dec'11 2:02:57 PM 5628 5705 5616 5695 71 24 11871 486 GNGF2 Jan'12 2:31:44 PM 5742 5869 5742 5849 71 420 9974 516 GNGG2 Feb'12 2:03:11 PM 5733 5809 5731 5789 71 9 5115 546 GNGH2 Mar'12 2:03:18 PM 5577 5647 5560 5629 71 34 12004 577 GNGJ2 Apr'12 4:05:53 PM 5214 5260 5190 5251 81 226 11766 607 GNGK2 May'12 2:05:06 PM 5220 5265 5198 5251 81 121 3532 636 GNGM2 Jun'12 2:28:06 PM 5230 5290 5225 5277 81 3 1840 669 GNGN2 Jul'12 2:28:10 PM 5230 5322 5230 5322 81 10 1748 698 GNGQ2 Aug'12 Jul 29, 11:59 AM 5316 5354 81 4 1921 728 GNGU2 Sep'12 10:24:54 AM 5360 5360 5360 5379 79 1 1665 761 GNGV2 Oct'12 Jul 28, 8:13 AM 5418 5457 72 3 2939 789 GNGX2 Nov'12 2:03:35 PM 5625 5670 5625 5645 72 3 1893 822 GNGZ2 Dec'12 2:03:44 PM 5800 5880 5795 5853 72 65 5661 852 GNGF3 Jan'13 2:42:56 PM 5985 6030 5985 6007 72 2 2908 881 GNGG3 Feb'13 2:45:45 PM 5970 5970 5923 5942 69 3 1289 914 GNGH3 Mar'13 3:53:07 PM 5810 5810 5750 5767 67 3 2035 942 GNGJ3 Apr'13 9:54:52 AM 5320 5320 5320 5377 77 34 2379 970 GNGK3 May'13 4:07:07 PM 5330 5330 5330 5365 77 1 1393 1001 GNGM3 Jun'13 Jul 26, 2:53 PM 5398 77 731 1034 GNGN3 Jul'13 Jul 26, 8:25 AM 5450 77 731 1062 GNGQ3 Aug'13 4:07:11 PM 5450 5450 5450 5492 77 1 644 1095 GNGU3 Sep'13 Jul 28, 2:03 PM 5520 77 696 1125 GNGV3 Oct'13 Jul 28, 1:30 PM 5550 5607 77 5 1760 1154 GNGX3 Nov'13 Jul 16, 2:27 PM 5738 5792 74 401 1187 GNGZ3 Dec'13 3:53:29 PM 5946 5946 5946 5997 71 1 5689 1215 GNGF4 Jan'14 Jul 27, 1:52 PM 6162 69 5 2524 1246 GNGG4 Feb'14 Jul 29, 12:20 PM 6107 66 196 1279 GNGH4 Mar'14 Jul 16, 2:18 PM 5927 59 426 1307 GNGJ4 Apr'14 Jul 29, 9:49 AM 5482 49 1474 1336 GNGK4 May'14 Jul 29, 9:12 AM 5462 49 175 1368 GNGM4 Jun'14 Jul 29, 10:04 AM 5492 44 101 1398 GNGN4 Jul'14 9:54:16 AM 5500 5500 5500 5542 39 3 98 1427 GNGQ4 Aug'14 Jun 21, 10:37 AM 5584 36 113 1460 GNGU4 Sep'14 Jul 23, 11:18 AM 5612 34 102 1489 GNGV4 Oct'14 Jul 15, 3:10 PM 5697 29 475 1519 GNGX4 Nov'14 Jul 15, 3:10 PM 5884 24 85 1552 GNGZ4 Dec'14 Jul 15, 3:05 PM 6094 18 182 1579 GNGF5 Jan'15 Jul 16, 1:47 PM 6264 18 428 1613 GNGG5 Feb'15 Jul 16, 2:33 PM 6209 11 24 1643 GNGH5 Mar'15 Jul 15, 3:17 PM 6029 3 105 1671 GNGJ5 Apr'15 2:55:24 PM 5594 -2 5 1365 1701 GNGK5 May'15 Jul 23, 2:00 PM 5569 -2 361 1733 GNGM5 Jun'15 Apr 21, 12:56 PM 5604 -9 35 1762 GNGN5 Jul'15 Oct 14, 8:40 AM 5656 -19 49 1792 GNGQ5 Aug'15 Jun 10, 1:18 PM 5704 -29 28 1825 GNGU5 Sep'15 Jul 23, 11:18 AM 5729 -32 19 1854 GNGV5 Oct'15 Aug 17, 8:50 AM 5814 -42 97 1886 GNGX5 Nov'15 Jul 21, 10:59 AM 6014 -54 24 1916 GNGZ5 Dec'15 Jul 26, 9:33 AM 6270 6234 -70 2019 1944 GNGF6 Jan'16 Mar 23, 1:05 PM 6409 -77 18 1978 GNGG6 Feb'16 Jun 23, 1:29 PM 6354 -87 26 2007 GNGH6 Mar'16 Jun 18, 12:22 AM 6174 -97 112 2036 GNGJ6 Apr'16 Jun 16, 1:23 PM 5734 -102 135 2069 GNGK6 May'16 Apr 30, 8:10 AM 5709 -102 25 2098 GNGM6 Jun'16 Apr 20, 6:43 AM 5763 -102 31 2127 GNGN6 Jul'16 Nov 16, 11:17 AM 5832 -102 13 2160 GNGQ6 Aug'16 5891 -102 8 2189 GNGU6 Sep'16 Feb 27, 6:49 AM 5915 -102 11 2222 GNGV6 Oct'16 Nov 19, 8:23 AM 6009 -102 15 2252 GNGX6 Nov'16 Apr 6, 6:42 AM 6229 -120 8 2281 GNGZ6 Dec'16 Mar 12, 7:56 AM 6467 -139 21 2313 GNGF7 Jan'17 Jul 20, 12:09 PM 6647 -154 20 2343 GNGG7 Feb'17 Jul 29, 9:56 AM 6602 -154 4 2373 GNGH7 Mar'17 6402 -154 5 2401 GNGJ7 Apr'17 5957 -154 5 2434 GNGK7 May'17 5932 -154 0 2462 GNGM7 Jun'17 5995 -154 0 2492 GNGN7 Jul'17 May 4, 2:18 PM 6068 -154 8 2525 GNGQ7 Aug'17 Nov 24, 1:01 PM 6126 -154 1 2554 GNGU7 Sep'17 6144 -154 0 2587 GNGV7 Oct'17 6232 -154 0 2616 GNGX7 Nov'17 6472 -154 0 2646 GNGZ7 Dec'17 Apr 20, 1:33 PM 6732 -154 4 2678 GNGF8 Jan'18 6922 -154 30 2707 GNGG8 Feb'18 6877 -154 30 2740 GNGH8 Mar'18 6677 -154 30 2768 GNGJ8 Apr'18 6222 -154 30 2797 GNGK8 May'18 6197 -154 30 2827 GNGM8 Jun'18 6270 -154 30 2860 GNGN8 Jul'18 6353 -154 30 2889 GNGQ8 Aug'18 6406 -154 30 2919 GNGU8 Sep'18 6424 -154 30 2952 GNGV8 Oct'18 6502 -154 30 2980 GNGX8 Nov'18 6742 -154 30 3013 GNGZ8 Dec'18 Jun 15, 8:20 AM 7002 -154 31 3043 GNGF9 Jan'19 8562 0 3072 GNGG9 Feb'19 8557 0 3105 GNGH9 Mar'19 8332 0 3133 GNGJ9 Apr'19 7662 0 3161 GNGK9 May'19 7622 0 3192 GNGM9 Jun'19 7702 0 3225 GNGN9 Jul'19 7792 0 3253 GNGQ9 Aug'19 7857 0 3286 GNGU9 Sep'19 7882 0 3316 GNGV9 Oct'19 7972 0 3345 GNGX9 Nov'19 8257 0 3378 GNGZ9 Dec'19 8572 0 3406 GNGF0 Jan'10 8802 0 50 3437 GNGG0 Feb'10 8797 0 3470 GNGH0 Mar'10 8567 0 3498 GNGJ0 Apr'10 7877 0 3528 GNGK0 May'10 7837 0 3560 GNGM0 Jun'10 7912 0 3589 GNGN0 Jul'10 8002 0 3619 GNGQ0 Aug'10 8052 0 3652 GNGU0 Sep'10 8072 0 3681 GNGV0 Oct'10 8162 0 3713 GNGX0 Nov'10 8462 0 3743 GNGZ0 Dec'10 8807 0 279 3771 GNGF1 Jan'11 9037 0 30 3805 GNGG1 Feb'11 9027 0 30 3834 GNGH1 Mar'11 8787 0 30 3862 GNGJ1 Apr'11 8097 0 30 3895 GNGK1 May'11 8052 0 30 3925 GNGM1 Jun'11 8122 0 30 3953 GNGN1 Jul'11 8207 0 30 3986 GNGQ1 Aug'11 8257 0 30 4016 GNGU1 Sep'11 8272 0 30 4046 GNGV1 Oct'11 8357 0 30 4078 GNGX1 Nov'11 8667 0 30 4107 GNGZ1 Dec'11 9037 0 30 4137 GNGF2 Jan'12 9267 0 4169 GNGG2 Feb'12 9257 0 4199 GNGH2 Mar'12 9017 0 4227 GNGJ2 Apr'12 8302 0 4260 GNGK2 May'12 8257 0 4289 GNGM2 Jun'12 8327 0 4318 GNGN2 Jul'12 8412 0 4351 GNGQ2 Aug'12 8462 0 4380 GNGU2 Sep'12 8477 0 4413 GNGV2 Oct'12 8562 0 4443 GNGX2 Nov'12 8872 0 4472 GNGZ2 Dec'12 9242 0 4504 Fields with no current data due to trading being closed may not be displayed in the above table. Enter symbol for quote         Find Symbols DISCLAIMER This information is not to be construed as an offer to sell or a solicitation or an offer to buy the commodities herein named. The factual information of this report has been obtained from sources believed to be reliable, but is not necessarily all-inclusive and is not guaranteed as to the accuracy, and is not to be construed as representation by R.J.O'Brien & Associates. The risk of trading futures and options can be substantial. Each investor must consider whether this is a suitable investment. Past performance is not indicative of future results.  Read Entire Disclaimer ©2010 R.J. O'Brien & Associates Printer Friendly July 30, 2010 RJO Clients Sign-Up for Web Access RJO Career Center Quick Quote Quote  Chart Common Symbols Select a Symbol Cocoa Coffee Copper Corn Cotton Crude Oil Dow Jones E-Mini NASDAQ E-Mini SP Euro Currency Eurodollars Feeder Cattle Gold Live Cattle Lean Hogs Lumber NASDAQ 100 Oats Orange Juice Platinum Pork Bellies Rough Rice SP 500 30 yr Bond 10 yr Note 5 yr Note Silver Soybeans Soybean Oil Soybean Meal Sugar UL Gas Wheat Calendar of Events July | August Quotes My Quotes Charts Margins Weather Calendar Contract Specifications Disclaimer Privacy Policy SiteMap 222 South Riverside Plaza, Suite 900, Chicago, Illinois 60606 Phone 312.373.5000     Fax 312.373.5238     Email info@rjobrien.com