Futures Lookup   Quote Chart Opinion Profile Markets Futures Forex Funds Signals Sectors My Quotes Education Member Sign-In: › Subscriber Login › Member Benefits Futures Quote: Symbol:  Enter commodity  symbol for quote Futures Overview: › Inside Futures › Realtime Futures  Advanced Futures › Futures Exchanges › Futures Heat Map Futures Markets: › Full-List › Currencies › Energies › Financials › Grains › Indices › Meats › Metals › Softs › Forex Rates Education: › Orders › Glossary › Futures 101 › Options 101 › CRB FMS Report › CRB Articles › Bookstore › Commentary › Broker Search   Barchart Sponsors EUREX - Daily Futures - Friday, 20 November FlipCharts   EURO BUND Symbol Last Change Open High Low Vol OI GGZ09 122.56 +0.08 122.49 122.70 122.21 680045 922463 GGH10 122.12 +0.10 122.03 122.27 121.76 6302 23942 GGM10 121.26 +0.11 0.00 121.26 121.26 100 3 Daily Volume and Open Interest 686447 946408     EURO BOBL Symbol Last Change Open High Low Vol OI HRZ09 116.130 -0.110 116.250 116.310 115.980 399867 724781 HRH10 115.870 -0.130 115.940 116.040 115.750 2297 14624 HRM10 115.430 -0.110 0.000 115.430 115.430 0 0 Daily Volume and Open Interest 402164 739405     EURO SCHATZ Symbol Last Change Open High Low Vol OI HFZ09 108.445 -0.080 108.535 108.565 108.420 607355 1439902 HFH10 107.925 -0.080 108.000 108.035 107.905 17005 83287 HFM10 108.045 -0.080 0.000 108.045 108.045 0 0 Daily Volume and Open Interest 624360 1523189     EURO BUXL Symbol Last Change Open High Low Vol OI GXZ09 99.28 -0.04 99.32 99.50 98.60 6031 38553 GXH10 98.38 -0.04 0.00 98.38 98.38 0 0 GXM10 98.28 -0.04 0.00 98.28 98.28 0 0 Daily Volume and Open Interest 6031 38553     EUREX CONF 10-YEAR Symbol Last Change Open High Low Vol OI CFZ09 133.17 +0.07 133.28 133.41 133.01 314 10447 CFH10 132.61 +0.07 0.00 132.61 132.61 0 0 CFM10 131.87 -0.93 0.00 131.87 131.87 0 0 Daily Volume and Open Interest 314 10447     EURO BTP Symbol Last Change Open High Low Vol OI IIZ09 116.48 -0.03 116.55 116.56 116.13 5460 16037 IIH10 115.98 -0.03 0.00 115.98 115.98 0 0 IIM10 115.78 -0.03 0.00 115.78 115.78 0 0 Daily Volume and Open Interest 5460 16037     EUREX 3MONTH EURIBOR Symbol Last Change Open High Low Vol OI TVZ09 99.260 -0.005 99.265 99.265 99.260 124 8489 TVH10 99.165 -0.045 99.205 99.205 99.165 1055 5386 TVM10 98.865 -0.070 98.875 98.880 98.865 51 4830 TVU10 98.555 -0.075 98.555 98.560 98.555 3 1566 TVZ10 98.250 -0.065 98.295 98.295 98.235 9 1288 TVH11 97.990 -0.060 97.980 97.990 97.980 3 518 TVM11 97.745 -0.050 97.735 97.745 97.735 2 315 TVU11 97.535 -0.045 97.525 97.540 97.525 2 100 TVZ11 97.325 -0.035 97.315 97.330 97.315 2 152 TVH12 97.165 -0.030 97.150 97.165 97.150 2 108 TVM12 97.000 -0.030 96.980 97.000 96.980 2 69 TVU12 96.860 -0.035 96.840 96.860 96.840 2 13 Daily Volume and Open Interest 1257 22834     EUREX 1MONTH EONIA Symbol Last Change Open High Low Vol OI FOX09 99.550 -0.050 0.000 99.550 99.550 0 0 FOZ09 99.550 unch 0.000 99.550 99.550 0 0 FOF10 99.535 -0.010 0.000 99.535 99.535 0 0 FOG10 99.510 unch 0.000 99.510 99.510 0 0 FOH10 99.465 -0.025 0.000 99.465 99.465 0 0 FOJ10 99.420 -0.040 0.000 99.420 99.420 0 0 FOK10 99.385 -0.030 0.000 99.385 99.385 0 0 FOM10 99.270 -0.055 0.000 99.270 99.270 0 0 FON10 99.145 -0.040 0.000 99.145 99.145 0 0 FOQ10 99.040 -0.050 0.000 99.040 99.040 0 0 FOU10 98.915 -0.070 0.000 98.915 98.915 0 0 FOV10 98.890 -0.015 0.000 98.890 98.890 0 0     DAX INDEX Symbol Last Change Open High Low Vol OI DYZ09 5664.0 -49.5 5736.0 5746.5 5637.5 142591 190129 DYH10 5668.5 -49.5 5744.5 5750.5 5646.0 126 17611 DYM10 5674.5 -49.5 5745.0 5745.0 5660.0 142 1821 Daily Volume and Open Interest 142859 209562     TECDAX INDEX Symbol Last Change Open High Low Vol OI DZZ09 760.5 unch 764.0 772.0 755.0 396 8957 DZH10 759.5 unch 0.0 759.5 759.5 0 109 DZM10 759.0 +1.0 0.0 759.0 759.0 0 0 Daily Volume and Open Interest 396 9066     MDAX INDEX Symbol Last Change Open High Low Vol OI DMZ09 7134.0 -69.0 7228.0 7278.0 7102.0 580 12147 DMH10 7117.0 -67.0 7222.0 7222.0 7117.0 2 189 DMM10 7105.0 -68.0 0.0 7105.0 7105.0 0 7 Daily Volume and Open Interest 582 12343     EURO STOXX 50 Symbol Last Change Open High Low Vol OI FXZ09 2830.0 -32.0 2875.0 2878.0 2820.0 1155318 2448271 FXH10 2826.0 -32.0 2866.0 2873.0 2819.0 1272 70585 FXM10 2761.0 -32.0 2764.0 2764.0 2761.0 51 7024 Daily Volume and Open Interest 1156641 2525880     STOXX 50 Symbol Last Change Open High Low Vol OI FSZ09 2468.0 -22.0 2501.0 2501.0 2458.0 2071 40244 FSH10 2452.0 -23.0 0.0 2452.0 2452.0 0 2 FSM10 2411.0 -22.0 0.0 2411.0 2411.0 0 0 Daily Volume and Open Interest 2071 40246     GLOBAL TITANS 50 Symbol Last Change Open High Low Vol OI FGZ09 154.50 -0.50 0.00 154.50 154.50 0 20 FGH10 153.70 -0.40 0.00 153.70 153.70 0 0 FGM10 152.20 -0.50 0.00 152.20 152.20 0 0 Daily Volume and Open Interest 0 20     SWISS MARKET INDEX Symbol Last Change Open High Low Vol OI SZZ09 6277.00 -3.00 6293.00 6319.00 6233.00 27509 160554 SZH10 6211.00 -2.00 6223.00 6246.00 6171.00 173 2579 SZM10 6167.00 -3.00 0.00 6167.00 6167.00 0 8 Daily Volume and Open Interest 27682 163141     SWISS MID CAP INDEX Symbol Last Change Open High Low Vol OI SHZ09 1206.00 -10.00 1219.00 1219.00 1206.00 116 2588 SHH10 1212.00 -3.00 0.00 1212.00 1212.00 0 50 SHM10 1206.00 -10.00 0.00 1206.00 1206.00 0 0 Daily Volume and Open Interest 116 2638     SWISS LEADER INDEX Symbol Last Change Open High Low Vol OI STZ09 961.60 -3.30 962.30 962.30 961.60 1 3033 STH10 952.80 -6.70 0.00 952.80 952.80 0 0 STM10 957.50 -3.30 0.00 957.50 957.50 0 0 Daily Volume and Open Interest 1 3033     OMX HELSINKI 25 Symbol Last Change Open High Low Vol OI FPZ09 1954.2 -7.2 0.0 1954.2 1954.2 0 7247 FPH10 1944.9 -7.2 0.0 1944.9 1944.9 0 0 FPM10 1891.5 -7.2 0.0 1891.5 1891.5 0 0 Daily Volume and Open Interest 0 7247     STOXX BANKS 600 Symbol Last Change Open High Low Vol OI FBZ09 226.6 -3.7 230.9 231.5 226.0 5752 37173 FBH10 225.8 -3.7 0.0 225.8 225.8 0 0 FBM10 223.0 -3.6 0.0 223.0 223.0 0 0 Daily Volume and Open Interest 5752 37173     EURO STOXX BANKS 600 Symbol Last Change Open High Low Vol OI FAZ09 223.2 -4.5 227.9 229.5 222.8 1589 15512 FAH10 222.7 -4.4 0.0 222.7 222.7 0 10 FAM10 218.9 -4.4 0.0 218.9 218.9 0 0 Daily Volume and Open Interest 1589 15522     STOXX MID 200 Symbol Last Change Open High Low Vol OI FMZ09 2276.0 -23.0 2275.0 2276.0 2272.0 30 10440 FMH10 2272.0 -22.0 0.0 2272.0 2272.0 0 0 FMM10 2249.0 -23.0 0.0 2249.0 2249.0 0 0 Daily Volume and Open Interest 30 10440     STOXX 600 Symbol Last Change Open High Low Vol OI FYZ09 2434.0 -23.0 2460.0 2466.0 2421.0 235 6044 FYH10 2424.0 -24.0 0.0 2424.0 2424.0 0 0 FYM10 2383.0 -23.0 0.0 2383.0 2383.0 0 0 Daily Volume and Open Interest 236 6044     DIVDAX FUTURES Symbol Last Change Open High Low Vol OI AIZ09 105.30 -0.70 105.10 105.30 105.10 5 241 AIH10 105.15 -0.70 0.00 105.15 105.15 0 0 AIM10 105.30 -0.70 0.00 105.30 105.30 0 0 Daily Volume and Open Interest 5 241     STOXX DIVIDEND 30 Symbol Last Change Open High Low Vol OI AQZ09 1676.50 -18.00 1675.50 1680.00 1675.50 66 12438 AQH10 1671.50 -18.00 1693.50 1693.50 1671.50 4 10 AQM10 1669.50 -18.00 0.00 1669.50 1669.50 0 0 Daily Volume and Open Interest 70 12448     BANKS TITANS 30 Symbol Last Change Open High Low Vol OI ATZ09 77.70 -0.90 0.00 77.70 77.70 0 0 ATH10 77.70 -0.90 0.00 77.70 77.70 0 0 ATM10 77.70 -0.90 0.00 77.70 77.70 0 0     OIL & GAS TITANS 30 Symbol Last Change Open High Low Vol OI AVZ09 433.30 -4.90 0.00 433.30 433.30 0 0 AVH10 433.30 -4.90 0.00 433.30 433.30 0 0 AVM10 433.30 -4.90 0.00 433.30 433.30 0 0     INSURANCE TITANS 30 Symbol Last Change Open High Low Vol OI AWZ09 169.70 -1.00 0.00 169.70 169.70 0 0 AWH10 169.70 -1.00 0.00 169.70 169.70 0 0 AWM10 169.70 -1.00 0.00 169.70 169.70 0 0     TELECOMM TITANS 30 Symbol Last Change Open High Low Vol OI AXZ09 221.50 -1.10 0.00 221.50 221.50 0 0 AXH10 221.50 -1.10 0.00 221.50 221.50 0 0 AXM10 221.50 -1.10 0.00 221.50 221.50 0 0     UTILITIES TITANS 30 Symbol Last Change Open High Low Vol OI AYZ09 125.30 -0.30 0.00 125.30 125.30 0 0 AYH10 125.30 -0.30 0.00 125.30 125.30 0 0 AYM10 125.30 -0.30 0.00 125.30 125.30 0 0     MSCI RUSSIA INDEX Symbol Last Change Open High Low Vol OI TQZ09 821.00 -7.00 0.00 821.00 821.00 0 95 TQH10 821.00 -7.00 0.00 821.00 821.00 0 0 TQM10 821.00 -7.00 0.00 821.00 821.00 0 0 Daily Volume and Open Interest 0 95     RDX EXTENDED INDEX Symbol Last Change Open High Low Vol OI AFZ09 2066.50 -12.00 2063.00 2066.50 2063.00 80 700 AFH10 2011.00 -12.00 0.00 2011.00 2011.00 0 0 AFM10 2011.00 -12.00 0.00 2011.00 2011.00 0 0 Daily Volume and Open Interest 80 700     EUREX LPI INDEX Symbol Last Change Open High Low Vol OI FWJ10 11.50 unch 0.00 11.50 11.50 0 13 Daily Volume and Open Interest 0 13     EUREX HOG INDEX Symbol Last Change Open High Low Vol OI GOX09 0.740 unch 0.000 0.740 0.740 0 6 GOJ10 1.000 unch 1.000 1.010 0.990 147 3573 GOM10 1.200 unch 1.200 1.200 1.200 1 25 GOJ11 1.300 unch 1.300 1.300 1.300 15 204 Daily Volume and Open Interest 163 3808     EUREX EPP INDEX Symbol Last Change Open High Low Vol OI GPX09 134.80 +0.10 0.00 134.80 134.80 0 41 GPZ09 131.00 -1.00 131.00 131.00 131.00 1 41 GPF10 123.50 +0.50 0.00 123.50 123.50 0 45 GPG10 127.50 +0.50 0.00 127.50 127.50 0 48 GPH10 131.30 +0.80 0.00 131.30 131.30 0 40 GPJ10 133.00 unch 0.00 133.00 133.00 0 8 GPK10 135.50 unch 0.00 135.50 135.50 0 2 GPM10 143.00 unch 0.00 143.00 143.00 0 6 GPN10 139.50 unch 0.00 139.50 139.50 0 1 GPQ10 139.50 unch 0.00 139.50 139.50 0 0 GPU10 139.50 unch 0.00 139.50 139.50 0 2 GPV10 139.00 unch 0.00 139.00 139.00 0 0 GPZ10 139.00 unch 0.00 139.00 139.00 0 0 GPH11 141.00 unch 0.00 141.00 141.00 0 0 Daily Volume and Open Interest 1 234     EUREX PIGLET INDEX Symbol Last Change Open High Low Vol OI GQX09 39.00 unch 0.00 39.00 39.00 0 21 GQZ09 42.00 unch 0.00 42.00 42.00 0 14 GQF10 42.00 unch 0.00 42.00 42.00 0 17 GQG10 44.00 unch 0.00 44.00 44.00 0 12 GQH10 45.00 unch 0.00 45.00 45.00 0 18 GQJ10 45.00 unch 0.00 45.00 45.00 0 6 GQK10 45.00 unch 0.00 45.00 45.00 0 1 GQM10 45.00 unch 0.00 45.00 45.00 0 1 GQN10 45.00 unch 0.00 45.00 45.00 0 0 GQQ10 45.00 unch 0.00 45.00 45.00 0 0 GQU10 45.00 unch 0.00 45.00 45.00 0 0 GQV10 45.00 unch 0.00 45.00 45.00 0 0 GQZ10 45.00 unch 0.00 45.00 45.00 0 0 GQH11 45.00 unch 0.00 45.00 45.00 0 0 Daily Volume and Open Interest 0 90     DJ-UBS AGRICULTURE Symbol Last Change Open High Low Vol OI LIZ09 63.90 -0.10 64.25 64.25 63.90 80 798 LIH10 63.95 -0.10 64.55 64.55 63.95 0 0 LIM10 64.00 -0.10 64.25 64.25 64.00 0 0 LIU10 64.05 -0.10 64.25 64.25 64.05 0 0 Daily Volume and Open Interest 440 798     DJ-UBS COMMODITY Symbol Last Change Open High Low Vol OI LJZ09 134.90 +0.20 135.00 135.00 134.90 60 2945 LJH10 135.00 +0.20 134.95 135.00 134.95 0 0 LJM10 135.10 +0.20 134.95 135.10 134.95 80 60 LJU10 135.20 +0.20 134.95 135.20 134.95 80 14 Daily Volume and Open Interest 300 3019     DJ-UBS ENERGY Symbol Last Change Open High Low Vol OI LKZ09 127.30 -0.30 0.00 127.30 127.30 0 622 LKH10 127.40 -0.30 0.00 127.40 127.40 0 313 LKM10 127.50 -0.30 0.00 127.50 127.50 0 142 LKU10 127.60 -0.30 0.00 127.60 127.60 0 180 Daily Volume and Open Interest 0 1257     DJ-UBS INDUSTRIAL Symbol Last Change Open High Low Vol OI LZZ09 160.50 +1.30 160.45 160.50 160.45 0 0 LZH10 160.60 +1.30 160.45 160.60 160.45 0 0 LZM10 160.70 +1.30 160.40 160.70 160.40 0 0 LZU10 160.80 +1.30 160.45 160.80 160.45 0 0 Daily Volume and Open Interest 80 0     EUREX EEX FUTURE EUA Symbol Last Change Open High Low Vol OI LAZ09 13.03 -0.28 0.00 13.03 13.03 0 13859 LAZ10 13.19 -0.29 0.00 13.19 13.19 0 2458 LAZ11 13.68 -0.30 13.80 13.80 13.68 10 1281 LAZ12 14.35 -0.31 0.00 14.35 14.35 0 814 LAZ13 0.01 unch 0.00 0.01 0.01 0 0 LAZ14 0.01 unch 0.00 0.01 0.01 0 0 LAZ15 0.01 unch 0.00 0.01 0.01 0 0 Daily Volume and Open Interest 10 18413     EUREX CER FUTURES Symbol Last Change Open High Low Vol OI LNZ09 12.33 -0.02 0.00 12.33 12.33 0 821 LNZ10 11.90 -0.10 11.95 11.95 11.90 10 104 LNZ11 11.85 -0.10 0.00 11.85 11.85 0 320 LNZ12 12.13 -0.10 0.00 12.13 12.13 0 398 LNZ13 0.01 unch 0.00 0.01 0.01 0 0 Daily Volume and Open Interest 10 1644     EUREX GOLD Symbol Last Change Open High Low Vol OI KRX09 1142.50 +7.70 0.00 1142.50 1142.50 0 6 KRZ09 1141.40 +6.50 1143.40 1143.40 1141.40 4 28 KRF10 1142.10 +4.60 0.00 1142.10 1142.10 0 0 KRH10 1144.30 +6.60 0.00 1144.30 1144.30 0 0 KRM10 1146.30 +6.60 0.00 1146.30 1146.30 0 0 KRU10 1148.40 +6.60 0.00 1148.40 1148.40 0 0 KRZ10 1151.00 +6.60 0.00 1151.00 1151.00 0 0 KRH11 1154.80 +6.60 0.00 1154.80 1154.80 0 0 KRM11 1166.60 +6.60 0.00 1166.60 1166.60 0 0 KRU11 1174.80 +6.60 0.00 1174.80 1174.80 0 0 KRZ11 1182.00 +6.60 0.00 1182.00 1182.00 0 0 KRH12 1189.80 +6.60 0.00 1189.80 1189.80 0 0 KRM12 1196.40 +6.60 0.00 1196.40 1196.40 0 0 KRU12 1203.90 +6.60 0.00 1203.90 1203.90 0 0 Daily Volume and Open Interest 4 34     EUREX SILVER Symbol Last Change Open High Low Vol OI KVX09 181.80 -1.00 0.00 181.80 181.80 0 0 KVZ09 183.20 +0.35 0.00 183.20 183.20 0 3 KVF10 183.50 +0.70 0.00 183.50 183.50 0 0 KVH10 183.50 +0.70 0.00 183.50 183.50 0 0 KVM10 183.50 +0.70 0.00 183.50 183.50 0 0 KVU10 183.50 +0.70 0.00 183.50 183.50 0 0 KVZ10 183.50 +0.70 0.00 183.50 183.50 0 0 KVH11 183.50 +0.70 0.00 183.50 183.50 0 0 KVM11 183.50 +0.70 0.00 183.50 183.50 0 0 KVU11 183.50 +0.70 0.00 183.50 183.50 0 0 KVZ11 183.50 +0.70 0.00 183.50 183.50 0 0 KVH12 183.50 +0.70 0.00 183.50 183.50 0 0 KVM12 183.50 +0.70 0.00 183.50 183.50 0 0 KVU12 183.50 +0.70 0.00 183.50 183.50 0 0 Daily Volume and Open Interest 0 3 Back to Top    Barchart Marketplace  »» Barchart.com © Copyright 2009, Barchart.com User agreement applies. Data provided by ddfplus and subject to terms of use and privacy policy. |  Webmaster Tools  |  Advertising  |  Suggestions Box  |  About Barchart.com  |  Support  | Press Ctrl+P to print this page   Data and information is provided for informational purposes only, and is not intended for trading purposes. Neither Barchart.com Inc. nor its data provider (ddfplus) shall be liable for any errors or delays in the content, or for any actions taken in reliance thereon. By accessing the Barchart.com Inc. web site, a user agrees not to redistribute the information found therein. Press Ctrl+D to bookmark this page - Set www2.barchart.com as your Home Page All Equities and Futures data is delayed according to exchange rules. NYSE, AMEX and Nasdaq 15 minutes. Futures exchanges 10 minutes.