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 GBLX - Daily Futures - Friday, 20 November FlipCharts   E-MINI S&P 500 Symbol Last Change Open High Low Vol OI ESZ09 1090.00 -4.25 1094.00 1095.00 1083.50 2047058 2551165 ESH10 1085.00 -4.25 1088.25 1090.00 1079.00 6448 62669 ESM10 1080.25 -4.25 1084.00 1085.00 1076.25 3 43 ESU10 1076.25 -4.25 1074.00 1079.00 1074.00 0 15 ESZ10 1072.75 -4.25 0.00 1072.75 1072.75 0 1 Daily Volume and Open Interest 2053509 2613893     E-MINI S&P MIDCAP Symbol Last Change Open High Low Vol OI EWZ09 686.60 -5.50 691.80 692.20 682.80 31941 109160 EWH10 684.20 -5.50 684.50 688.90 680.70 3 20 EWM10 682.20 -5.50 0.00 682.20 682.20 0 0 EWU10 680.20 -5.50 0.00 680.20 680.20 0 0 EWZ10 678.20 -5.50 0.00 678.20 678.20 0 0 Daily Volume and Open Interest 31944 109180     E-MINI S&P ASIA 50 Symbol Last Change Open High Low Vol OI SOZ09 2970.50 -20.50 0.00 2970.50 2970.50 0 0 SOH10 2964.00 -20.00 0.00 2964.00 2964.00 0 0     E-MINI S&P SMALLCAP Symbol Last Change Open High Low Vol OI PCZ09 308.60 -1.00 306.50 309.60 306.40 124 336 PCH10 307.70 -1.00 0.00 308.60 307.70 0 11 PCM10 311.60 -1.00 0.00 311.60 311.60 0 0 PCU10 302.90 -1.00 0.00 302.90 302.90 0 0 PCZ10 302.90 -1.00 0.00 302.90 302.90 0 0 Daily Volume and Open Interest 124 347     E-MINI S&P 500 EUR Symbol Last Change Open High Low Vol OI EOZ09 1104.00 unch 0.00 1104.00 1104.00 0 0 EOH10 1104.25 unch 0.00 1104.25 1104.25 0 0 EOM10 1104.50 unch 0.00 1104.50 1104.50 0 0 EOU10 1103.75 unch 0.00 1103.75 1103.75 0 0 EOZ10 1103.00 unch 0.00 1103.00 1103.00 0 0     E-MINI MSCI EAFE Symbol Last Change Open High Low Vol OI EAZ09 1561.90 -10.60 1559.70 1572.50 1551.00 1668 24751 EAH10 1557.40 -10.60 0.00 1560.10 1557.40 0 0 Daily Volume and Open Interest 1668 24751     E-MINI NASDAQ 100 Symbol Last Change Open High Low Vol OI NQZ09 1763.50 -6.75 1770.50 1774.00 1755.00 356418 337959 NQH10 1761.00 -6.75 1770.50 1771.25 1753.00 397 4448 NQM10 1760.00 -6.75 0.00 1765.25 1760.00 0 2 NQU10 1759.00 -6.75 0.00 1759.00 1759.00 0 0 NQZ10 1758.00 -6.75 0.00 1758.00 1758.00 0 0 Daily Volume and Open Interest 356815 342409     E-MINI NASDAQ COMP Symbol Last Change Open High Low Vol OI NCZ09 2142.00 -10.00 0.00 2142.00 2142.00 0 0 NCH10 2173.00 -10.00 0.00 2173.00 2173.00 0 0     E-MINI NASDAQ BIO Symbol Last Change Open High Low Vol OI NBZ09 799.80 -3.10 0.00 799.80 799.80 0 0 NBH10 810.80 -3.10 0.00 810.80 810.80 0 0     E-MINI XINHUA 25 Symbol Last Change Open High Low Vol OI FNZ09 19605.00 -220.00 0.00 19605.00 19605.00 0 0 FNH10 19615.00 -225.00 0.00 19615.00 19615.00 0 0     E-MINI MSCI EMI Symbol Last Change Open High Low Vol OI ERZ09 967.30 -1.00 963.20 971.30 960.40 1176 19189 ERH10 979.10 -1.20 0.00 979.10 970.40 0 1 Daily Volume and Open Interest 1176 19190     E-MINI JAPANESE YEN Symbol Last Change Open High Low Vol OI J7Z09 1.12420 +0.00050 1.12550 1.12770 1.12230 47 321 J7H10 1.12470 +0.00050 0.00000 1.12780 1.12310 1 5 Daily Volume and Open Interest 48 326     E-MINI EURO FX Symbol Last Change Open High Low Vol OI E7Z09 1.48550 -0.00620 1.49170 1.49340 1.47980 3937 2534 E7H10 1.48430 -0.00640 1.49060 1.49200 1.47930 15 84 Daily Volume and Open Interest 3952 2618     EURODOLLAR BUNDLE Symbol Last Change Open High Low Vol OI E8Z09 97.37250 -0.02250 0.00000 97.37250 97.37250 0 0 E8H10 97.15750 -0.02500 0.00000 97.15750 97.15750 0 0 E8M10 96.94249 -0.02750 0.00000 96.94249 96.94249 0 0 E8U10 96.73250 -0.02750 0.00000 96.73250 96.73250 0 0 E8Z10 96.53500 -0.02749 0.00000 96.53500 96.53500 0 0 E8H11 96.35000 -0.02750 0.00000 96.35000 96.35000 0 0 E8M11 96.18250 -0.02749 0.00000 96.18250 96.18250 0 0 E8U11 96.03000 -0.02750 0.00000 96.03000 96.03000 0 0     E-MINI EURODOLLAR Symbol Last Change Open High Low Vol OI EBZ09 99.7350 unch 0.0000 99.7350 99.7350 0 1 EBF10 99.7200 unch 0.0000 99.7200 99.7200 0 0 EBG10 99.7000 unch 0.0000 99.7000 99.7000 0 0 EBH10 99.6650 unch 0.0000 99.6650 99.6650 0 1 EBJ10 99.6200 unch 0.0000 99.6200 99.6200 0 0 EBK10 99.5550 unch 0.0000 99.5550 99.5550 0 0 EBM10 99.5050 unch 0.0000 99.5050 99.5050 0 1 EBU10 99.2050 -0.0050 0.0000 99.2050 99.2050 0 1 EBZ10 98.8200 -0.0100 0.0000 98.8200 98.8200 0 1 EBH11 98.4400 -0.0200 0.0000 98.4400 98.4400 0 1 EBM11 98.0700 -0.0250 0.0000 98.0700 98.0700 0 1 EBU11 97.7450 -0.0300 0.0000 97.7450 97.7450 0 1 EBZ11 97.4400 -0.0350 0.0000 97.4400 97.4400 0 1 EBH12 97.1850 -0.0400 0.0000 97.1850 97.1850 0 1 EBM12 96.9350 -0.0400 0.0000 96.9350 96.9350 0 1 EBU12 96.7150 -0.0400 0.0000 96.7150 96.7150 0 1 EBZ12 96.5000 -0.0400 0.0000 96.5000 96.5000 0 1 EBH13 96.3450 -0.0350 0.0000 96.3450 96.3450 0 1 EBM13 96.1900 -0.0300 0.0000 96.1900 96.1900 0 1 EBU13 96.0400 -0.0300 0.0000 96.0400 96.0400 0 1 EBZ13 95.8900 -0.0250 0.0000 95.8900 95.8900 0 1 EBH14 95.7800 -0.0250 0.0000 95.7800 95.7800 0 0 EBM14 95.6650 -0.0250 0.0000 95.6650 95.6650 0 0 EBU14 95.5650 -0.0200 0.0000 95.5650 95.5650 0 0 EBZ14 95.4500 -0.0150 0.0000 95.4500 95.4500 0 0 EBH15 95.3850 -0.0150 0.0000 95.3850 95.3850 0 0 EBM15 95.3050 -0.0150 0.0000 95.3050 95.3050 0 0 EBU15 95.2300 -0.0150 0.0000 95.2300 95.2300 0 0 EBZ15 95.1350 -0.0150 0.0000 95.1350 95.1350 0 0 EBH16 95.0900 -0.0150 0.0000 95.0900 95.0900 0 0 EBM16 95.0300 -0.0150 0.0000 95.0300 95.0300 0 0 EBU16 94.9800 -0.0150 0.0000 94.9800 94.9800 0 0 EBZ16 94.9050 -0.0150 0.0000 94.9050 94.9050 0 0 EBH17 94.8700 -0.0200 0.0000 94.8700 94.8700 0 0 EBM17 94.8250 -0.0200 0.0000 94.8250 94.8250 0 0 EBU17 94.7900 -0.0200 0.0000 94.7900 94.7900 0 0 EBZ17 94.7300 -0.0200 0.0000 94.7300 94.7300 0 0 EBH18 94.7150 -0.0250 0.0000 94.7150 94.7150 0 0 EBM18 94.6850 -0.0250 0.0000 94.6850 94.6850 0 0 EBU18 94.6600 -0.0250 0.0000 94.6600 94.6600 0 0 EBZ18 94.6100 -0.0250 0.0000 94.6100 94.6100 0 0 EBH19 94.6150 -0.0250 0.0000 94.6150 94.6150 0 0 EBM19 94.6000 -0.0250 0.0000 94.6000 94.6000 0 0 EBU19 94.5850 -0.0250 0.0000 94.5850 94.5850 0 0 Daily Volume and Open Interest 0 17     E-MICRO GBP/USD Symbol Last Change Open High Low Vol OI MBH10 1.6470 -0.0164 0.0000 1.6470 1.6470 0 1 Daily Volume and Open Interest 0 1     E-MICRO EUR/USD Symbol Last Change Open High Low Vol OI MFZ09 1.4855 -0.0062 1.4925 1.4932 1.4801 2648 1542 MFH10 1.4843 -0.0064 1.4900 1.4900 1.4840 0 1 Daily Volume and Open Interest 2648 1543     E-MICRO AUD/USD Symbol Last Change Open High Low Vol OI MGZ09 0.9121 -0.0048 0.9188 0.9194 0.9043 378 1127 MGH10 0.9035 -0.0048 0.0000 0.9035 0.9035 0 0 Daily Volume and Open Interest 378 1127     E-MICRO USD/JPY Symbol Last Change Open High Low Vol OI MHZ09 88.95 -0.04 88.90 89.11 88.68 56 3178 MHH10 88.91 -0.04 0.00 88.91 88.91 0 0 Daily Volume and Open Interest 56 3178     E-MICRO USD/CAD Symbol Last Change Open High Low Vol OI MMZ09 1.0714 +0.0089 1.0650 1.0725 1.0650 227 510 MMH10 1.0712 +0.0087 0.0000 1.0712 1.0712 0 0 Daily Volume and Open Interest 227 510     E-MICRO USD/CHF Symbol Last Change Open High Low Vol OI MNZ09 1.0180 +0.0048 1.0188 1.0203 1.0122 4 293 MNH10 1.0175 +0.0048 0.0000 1.0175 1.0175 0 0 Daily Volume and Open Interest 4 293 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.