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-IND - Daily Futures - Friday, 20 November FlipCharts   CRB FUTURES INDEX Symbol Last Change Open High Low Vol OI CRZ09 275.30 +0.10 0.00 275.30 275.30 0 57 CRH10 275.40 +0.10 0.00 275.40 275.40 0 46 CRM10 274.90 +0.10 0.00 274.90 274.90 0 0 CRU10 275.00 +0.10 0.00 275.00 275.00 0 0 Daily Volume and Open Interest 0 103     CRB CCI INDEX Symbol Last Change Open High Low Vol OI CIF10 476.00 +1.00 475.25 476.00 475.25 0 460 CIG10 477.00 +1.00 475.35 477.00 475.35 0 35 CIJ10 478.40 +1.00 0.00 478.40 478.40 0 822 Daily Volume and Open Interest 0 1318     NYSE COMPOSITE Symbol Last Change Open High Low Vol OI YVZ09 7094.60 -33.00 7094.60 7094.60 7094.60 0 19 YVH10 7144.60 -33.00 7144.60 7144.60 7144.60 0 0 YVM10 7194.60 -33.00 7194.60 7194.60 7194.60 0 0 YVU10 7244.60 -33.00 7244.60 7244.60 7244.60 0 0 Daily Volume and Open Interest 0 19     RUSSELL 1000 MINI Symbol Last Change Open High Low Vol OI RIZ09 595.85 -2.30 594.70 597.15 593.35 466 53536 RIH10 593.75 -2.30 0.00 593.75 593.75 0 0 RIM10 593.75 -2.30 0.00 593.75 593.75 0 0 RIU10 593.75 -2.30 0.00 593.75 593.75 0 0 Daily Volume and Open Interest 466 53536     RUSSELL 2000 MINI Symbol Last Change Open High Low Vol OI RJZ09 584.00 -1.40 585.30 586.30 577.60 145223 397298 RJF10 581.50 -1.40 0.00 582.90 581.50 0 0 RJH10 581.50 -1.40 582.00 583.00 576.80 46 2630 RJM10 581.50 -1.40 0.00 581.50 581.50 0 0 RJU10 581.50 -1.40 0.00 581.50 581.50 0 0 Daily Volume and Open Interest 145269 399928 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.