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 ICE-FX - Daily Futures - Friday, 20 November FlipCharts   U.S. DOLLAR INDEX Symbol Last Change Open High Low Vol OI DXZ09 75.730 +0.360 75.375 76.500 75.285 13469 38272 DXH10 76.085 +0.385 75.905 76.500 75.660 60 2515 DXM10 76.470 +0.385 0.000 76.470 76.470 0 7 DXU10 76.470 +0.385 0.000 76.470 76.470 0 0 Daily Volume and Open Interest 13529 40794     EURO INDEX Symbol Last Change Open High Low Vol OI EXZ09 119.490 -0.020 0.000 119.490 119.490 0 0 EXH10 119.490 -0.020 0.000 119.490 119.490 0 0 EXM10 119.490 -0.020 0.000 119.490 119.490 0 0 EXU10 119.490 -0.020 0.000 119.490 119.490 0 0     EURO/KRONE Symbol Last Change Open High Low Vol OI OLZ09 8.41575 -0.00475 0.00000 8.41575 8.41575 0 1845 OLH10 8.43475 -0.01875 0.00000 8.43475 8.43475 0 547 OLM10 8.47050 -0.02150 0.00000 8.47050 8.47050 0 0 OLU10 8.51475 -0.00975 0.00000 8.51475 8.51475 0 0 Daily Volume and Open Interest 0 2393     AUSSIE/NEW ZEALAND Symbol Last Change Open High Low Vol OI ARZ09 1.26280 +0.00600 0.00000 1.26280 1.26280 0 754 ARH10 1.26040 +0.00775 0.00000 1.26040 1.26040 0 96 ARM10 1.25685 +0.00930 0.00000 1.25685 1.25685 0 0 ARU10 1.25400 +0.01090 0.00000 1.25400 1.25400 0 0 Daily Volume and Open Interest 0 850     AUSSIE/YEN Symbol Last Change Open High Low Vol OI YAZ09 81.155 -0.395 0.000 81.155 81.155 0 2471 YAH10 80.495 -0.250 0.000 80.495 80.495 0 175 YAM10 79.670 -0.095 0.000 79.670 79.670 0 0 YAU10 78.815 +0.025 0.000 78.815 78.815 0 0 Daily Volume and Open Interest 0 2646     EURO FUTURES Symbol Last Change Open High Low Vol OI EUZ09 1.48550 -0.00620 1.48740 1.48740 1.48010 12 175 EUH10 1.48315 -0.00780 0.00000 1.48315 1.48315 0 0 EUM10 1.48175 -0.00845 0.00000 1.48175 1.48175 0 0 EUU10 1.48215 -0.00705 0.00000 1.48215 1.48215 0 0 Daily Volume and Open Interest 12 175     POUND/DOLLAR Symbol Last Change Open High Low Vol OI YPZ09 1.6480 -0.0162 1.6470 1.6527 1.6470 4 314 YPH10 1.6466 -0.0156 0.0000 1.6466 1.6466 0 0 YPM10 1.6455 -0.0161 0.0000 1.6455 1.6455 0 0 YPU10 1.6450 -0.0189 0.0000 1.6450 1.6450 0 0 Daily Volume and Open Interest 4 314     DOLLAR/YEN Symbol Last Change Open High Low Vol OI YYZ09 88.975 -0.015 0.000 88.975 88.975 0 128 YYH10 88.995 unch 0.000 88.995 88.995 0 0 YYM10 88.970 +0.045 0.000 88.970 88.970 0 0 YYU10 88.855 -0.015 0.000 88.855 88.855 0 0 Daily Volume and Open Interest 0 128     DOLLAR/CANADIAN Symbol Last Change Open High Low Vol OI YDZ09 1.07150 +0.00880 0.00000 1.07150 1.07150 0 28 YDH10 1.07195 +0.00815 0.00000 1.07195 1.07195 0 0 YDM10 1.07260 +0.00850 0.00000 1.07260 1.07260 0 0 YDU10 1.07430 +0.01100 0.00000 1.07430 1.07430 0 0 Daily Volume and Open Interest 0 28     DOLLAR/SWISS Symbol Last Change Open High Low Vol OI YFZ09 1.01805 +0.00485 0.00000 1.01805 1.01805 8 49 YFH10 1.01825 +0.00485 0.00000 1.01825 1.01825 0 0 YFM10 1.01820 +0.00515 0.00000 1.01820 1.01820 0 0 YFU10 1.01685 +0.00510 0.00000 1.01685 1.01685 0 0 Daily Volume and Open Interest 8 49     DOLLAR/RAND Symbol Last Change Open High Low Vol OI ORZ09 7.63075 +0.07100 0.00000 7.63075 7.63075 0 5725 ORH10 7.75575 +0.05800 0.00000 7.75575 7.75575 0 167 ORM10 7.88050 +0.04550 0.00000 7.88050 7.88050 0 0 ORU10 7.99825 +0.03700 0.00000 7.99825 7.99825 0 0 Daily Volume and Open Interest 0 5892     POUND/YEN Symbol Last Change Open High Low Vol OI SYZ09 146.635 -1.460 146.600 146.635 146.600 0 739 SYH10 146.530 -1.395 0.000 146.530 146.530 0 0 SYM10 146.395 -1.365 0.000 146.395 146.395 0 0 SYU10 146.170 -1.700 0.000 146.170 146.170 0 0 Daily Volume and Open Interest 0 739     POUND/SWISS Symbol Last Change Open High Low Vol OI SSZ09 1.67780 -0.00835 0.00000 1.67780 1.67780 0 795 SSH10 1.67660 -0.00790 0.00000 1.67660 1.67660 0 177 SSM10 1.67535 -0.00800 0.00000 1.67535 1.67535 0 0 SSU10 1.67280 -0.01065 0.00000 1.67280 1.67280 0 0 Daily Volume and Open Interest 0 972     AUSTRALIAN DOLLAR Symbol Last Change Open High Low Vol OI AUZ09 0.91210 -0.00430 0.00000 0.91210 0.91210 0 32 AUH10 0.90450 -0.00280 0.00000 0.90450 0.90450 0 0 AUM10 0.89545 -0.00155 0.00000 0.89545 0.89545 0 0 AUU10 0.88700 +0.00040 0.00000 0.88700 0.88700 0 0 Daily Volume and Open Interest 0 32     NEW ZEALAND DOLLAR Symbol Last Change Open High Low Vol OI ZXZ09 0.72230 -0.00685 0.00000 0.72230 0.72230 0 93 ZXH10 0.71765 -0.00665 0.00000 0.71765 0.71765 0 0 ZXM10 0.71250 -0.00650 0.00000 0.71250 0.71250 0 0 ZXU10 0.70735 -0.00585 0.00000 0.70735 0.70735 0 0 Daily Volume and Open Interest 0 93     EURO/CANADIAN Symbol Last Change Open High Low Vol OI EPZ09 1.59170 +0.00645 0.00000 1.59170 1.59170 0 340 EPH10 1.58980 +0.00375 0.00000 1.58980 1.58980 0 0 EPM10 1.58925 +0.00355 0.00000 1.58925 1.58925 0 0 EPU10 1.59230 +0.00885 0.00000 1.59230 1.59230 0 0 Daily Volume and Open Interest 0 340     AUSSIE/CANADIAN Symbol Last Change Open High Low Vol OI ASZ09 0.97730 +0.00345 0.00000 0.97730 0.97730 0 1066 ASH10 0.96955 +0.00440 0.00000 0.96955 0.96955 0 279 ASM10 0.96045 +0.00600 0.00000 0.96045 0.96045 0 0 ASU10 0.95290 +0.01020 0.00000 0.95290 0.95290 0 0 Daily Volume and Open Interest 0 1345     CANADIAN/YEN Symbol Last Change Open High Low Vol OI HYZ09 83.040 -0.700 0.000 83.040 83.040 0 268 HYH10 83.020 -0.640 0.000 83.020 83.020 0 0 HYM10 82.950 -0.620 0.000 82.950 82.950 0 0 HYU10 82.710 -0.870 0.000 82.710 82.710 0 0 Daily Volume and Open Interest 0 268     DOLLAR/KRONA Symbol Last Change Open High Low Vol OI KUZ09 6.93935 +0.04395 0.00000 6.93935 6.93935 0 1533 KUH10 6.94475 +0.04590 0.00000 6.94475 6.94475 0 275 KUM10 6.94745 +0.04710 0.00000 6.94745 6.94745 0 0 KUU10 6.94345 +0.04790 0.00000 6.94345 6.94345 0 0 Daily Volume and Open Interest 0 1808     DOLLAR/KRONE Symbol Last Change Open High Low Vol OI NSZ09 5.66530 +0.02045 0.00000 5.66530 5.66530 0 1431 NSH10 5.68715 +0.01715 0.00000 5.68715 5.68715 0 360 NSM10 5.71660 +0.01810 0.00000 5.71660 5.71660 0 0 NSU10 5.74485 +0.02065 0.00000 5.74485 5.74485 0 0 Daily Volume and Open Interest 0 1791     EURO/AUSTRALIAN Symbol Last Change Open High Low Vol OI EQZ09 1.62865 +0.00085 0.00000 1.62865 1.62865 0 3895 EQH10 1.63970 -0.00360 0.00000 1.63970 1.63970 0 340 EQM10 1.65470 -0.00665 0.00000 1.65470 1.65470 0 0 EQU10 1.67100 -0.00870 0.00000 1.67100 1.67100 0 0 Daily Volume and Open Interest 0 4235     POUND/EURO Symbol Last Change Open High Low Vol OI GBZ09 0.90140 +0.00505 0.90040 0.90140 0.90040 0 4337 GBH10 0.90075 +0.00375 0.00000 0.90075 0.90075 0 0 GBM10 0.90050 +0.00365 0.00000 0.90050 0.90050 0 0 GBU10 0.90100 +0.00600 0.00000 0.90100 0.90100 0 0 Daily Volume and Open Interest 0 4337     EURO/YEN Symbol Last Change Open High Low Vol OI EJZ09 132.140 -0.610 132.280 132.300 132.110 0 4409 EJH10 131.990 -0.695 0.000 131.990 131.990 0 52 EJM10 131.825 -0.690 0.000 131.825 131.825 0 0 EJU10 131.700 -0.640 0.000 131.700 131.700 0 0 Daily Volume and Open Interest 0 4462     EURO/KRONA Symbol Last Change Open High Low Vol OI RKZ09 10.30850 +0.02250 0.00000 10.30850 10.30850 0 2784 RKH10 10.30000 +0.01425 0.00000 10.30000 10.30000 0 0 RKM10 10.29425 +0.01150 0.00000 10.29425 10.29425 0 0 RKU10 10.29125 +0.02250 0.00000 10.29125 10.29125 0 0 Daily Volume and Open Interest 0 2784     EURO/SWISS Symbol Last Change Open High Low Vol OI RZZ09 1.51235 +0.00095 1.51260 1.51260 1.51235 0 2123 RZH10 1.51020 -0.00075 0.00000 1.51020 1.51020 0 264 RZM10 1.50865 -0.00100 0.00000 1.50865 1.50865 0 0 RZU10 1.50715 +0.00050 0.00000 1.50715 1.50715 0 0 Daily Volume and Open Interest 0 2387     KRONE/KRONA Symbol Last Change Open High Low Vol OI EKZ09 1.22490 +0.00335 0.00000 1.22490 1.22490 0 1547 EKH10 1.22115 +0.00440 0.00000 1.22115 1.22115 0 565 EKM10 1.21530 +0.00440 0.00000 1.21530 1.21530 0 0 EKU10 1.20865 +0.00400 0.00000 1.20865 1.20865 0 0 Daily Volume and Open Interest 0 2112     SWISS/YEN Symbol Last Change Open High Low Vol OI ZYZ09 87.395 -0.435 0.000 87.395 87.395 0 1413 ZYH10 87.400 -0.415 0.000 87.400 87.400 0 0 ZYM10 87.380 -0.400 0.000 87.380 87.380 0 0 ZYU10 87.380 -0.455 0.000 87.380 87.380 0 0 Daily Volume and Open Interest 0 1413     DOLLAR/KORUNA Symbol Last Change Open High Low Vol OI UZZ09 17.4530 +0.2310 0.0000 17.4530 17.4530 0 5441 UZH10 17.5220 +0.2440 0.0000 17.5220 17.5220 0 0 UZM10 17.5865 +0.2560 0.0000 17.5865 17.5865 0 0 UZU10 17.6310 +0.2715 0.0000 17.6310 17.6310 0 0 Daily Volume and Open Interest 0 5441     EURO/KORUNA Symbol Last Change Open High Low Vol OI GZZ09 25.9265 +0.2360 0.0000 25.9265 25.9265 0 2367 GZH10 25.9870 +0.2270 0.0000 25.9870 25.9870 0 168 GZM10 26.0585 +0.2325 0.0000 26.0585 26.0585 0 0 GZU10 26.1320 +0.2805 0.0000 26.1320 26.1320 0 0 Daily Volume and Open Interest 0 2535     DOLLAR/FORINT Symbol Last Change Open High Low Vol OI UYZ09 181.910 +1.330 0.000 181.910 181.910 0 2296 UYH10 184.870 +1.810 0.000 184.870 184.870 0 0 UYM10 187.480 +2.215 0.000 187.480 187.480 0 0 UYU10 189.620 +2.380 0.000 189.620 189.620 0 0 Daily Volume and Open Interest 0 2296     EURO/FORINT Symbol Last Change Open High Low Vol OI GYZ09 270.220 +0.845 0.000 270.220 270.220 0 5900 GYH10 274.185 +1.255 0.000 274.185 274.185 0 0 GYM10 277.790 +1.710 0.000 277.790 277.790 0 0 GYU10 281.045 +2.210 0.000 281.045 281.045 0 0 Daily Volume and Open Interest 0 5900     EURO/RAND Symbol Last Change Open High Low Vol OI PYZ09 11.33550 +0.05875 0.00000 11.33550 11.33550 0 14 PYH10 11.50275 +0.02575 0.00000 11.50275 11.50275 0 0 PYM10 11.67675 +0.00100 0.00000 11.67675 11.67675 0 0 PYU10 11.85475 -0.00125 0.00000 11.85475 11.85475 0 0 Daily Volume and Open Interest 0 14     POUND/AUSTRALIAN Symbol Last Change Open High Low Vol OI PVZ09 1.80685 -0.00915 0.00000 1.80685 1.80685 0 763 PVH10 1.82040 -0.01160 0.00000 1.82040 1.82040 0 0 PVM10 1.83755 -0.01490 0.00000 1.83755 1.83755 0 0 PVU10 1.85465 -0.02215 0.00000 1.85465 1.85465 0 0 Daily Volume and Open Interest 0 763     POUND/NEW ZEALAND Symbol Last Change Open High Low Vol OI GNZ09 2.28165 -0.00065 0.00000 2.28165 2.28165 0 329 GNH10 2.29445 -0.00040 0.00000 2.29445 2.29445 0 0 GNM10 2.30950 -0.00150 0.00000 2.30950 2.30950 0 0 GNU10 2.32570 -0.00730 0.00000 2.32570 2.32570 0 0 Daily Volume and Open Interest 0 329     POUND/CANADIAN Symbol Last Change Open High Low Vol OI PWZ09 1.76580 -0.00270 0.00000 1.76580 1.76580 0 21 PWH10 1.76500 -0.00320 0.00000 1.76500 1.76500 0 0 PWM10 1.76490 -0.00320 0.00000 1.76490 1.76490 0 0 PWU10 1.76725 -0.00200 0.00000 1.76725 1.76725 0 0 Daily Volume and Open Interest 0 21     POUND/KRONE Symbol Last Change Open High Low Vol OI PKZ09 9.33650 -0.05750 0.00000 9.33650 9.33650 0 0 PKH10 9.36425 -0.06025 0.00000 9.36425 9.36425 0 0 PKM10 9.40650 -0.06225 0.00000 9.40650 9.40650 0 0 PKU10 9.45050 -0.07425 0.00000 9.45050 9.45050 0 0     POUND/RAND Symbol Last Change Open High Low Vol OI PXZ09 12.57550 -0.00525 0.00000 12.57550 12.57550 0 0 PXH10 12.77025 -0.02475 0.00000 12.77025 12.77025 0 0 PXM10 12.96700 -0.05200 0.00000 12.96700 12.96700 0 0 PXU10 13.15750 -0.08975 0.00000 13.15750 13.15750 0 0     POUND/KRONA Symbol Last Change Open High Low Vol OI PSZ09 11.43600 -0.03925 0.00000 11.43600 11.43600 0 0 PSH10 11.43500 -0.03200 0.00000 11.43500 11.43500 0 0 PSM10 11.43175 -0.03400 0.00000 11.43175 11.43175 0 0 PSU10 11.42225 -0.05150 0.00000 11.42225 11.42225 0 0     NEW ZEALAND/YEN Symbol Last Change Open High Low Vol OI ZJZ09 64.265 -0.625 0.000 64.265 64.265 0 23 ZJH10 63.865 -0.595 0.000 63.865 63.865 0 0 ZJM10 63.390 -0.550 0.000 63.390 63.390 0 0 ZJU10 62.850 -0.530 0.000 62.850 62.850 0 0 Daily Volume and Open Interest 0 23     KRONE/YEN Symbol Last Change Open High Low Vol OI KYZ09 15.70550 -0.05950 0.00000 15.70550 15.70550 0 12 KYH10 15.64825 -0.04750 0.00000 15.64825 15.64825 0 0 KYM10 15.56325 -0.04175 0.00000 15.56325 15.56325 0 0 KYU10 15.46700 -0.05800 0.00000 15.46700 15.46700 0 0 Daily Volume and Open Interest 0 12     KRONA/YEN Symbol Last Change Open High Low Vol OI KJZ09 12.82200 -0.08375 0.00000 12.82200 12.82200 0 0 KJH10 12.81450 -0.08550 0.00000 12.81450 12.81450 0 0 KJM10 12.80600 -0.08100 0.00000 12.80600 12.80600 0 0 KJU10 12.79700 -0.09075 0.00000 12.79700 12.79700 0 0 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.