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 IMM-CUR - Daily Futures - Friday, 20 November FlipCharts   AUSTRALIAN DOLLAR(P) Symbol Last Change Open High Low Vol OI ADZ09 0.91210 -0.00480 0.00000 0.91690 0.91210 111381 116374 ADH10 0.90350 -0.00480 0.00000 0.90830 0.90350 251 7433 ADM10 0.89380 -0.00460 0.00000 0.89840 0.89380 0 10 ADU10 0.88390 -0.00440 0.00000 0.88830 0.88390 0 17 ADZ10 0.87400 -0.00420 0.00000 0.87820 0.87400 0 0 ADH11 0.86410 -0.00400 0.00000 0.86810 0.86410 0 0 Daily Volume and Open Interest 111633 123834     AUSTRALIAN DOLLAR Symbol Last Change Open High Low Vol OI A6Z09 0.91210 -0.00480 0.91750 0.91960 0.90410 111381 116374 A6H10 0.90350 -0.00480 0.90790 0.91070 0.89580 251 7433 A6M10 0.89380 -0.00460 0.00000 0.89840 0.89380 0 10 A6U10 0.88390 -0.00440 0.00000 0.88830 0.88390 0 17 A6Z10 0.87400 -0.00420 0.00000 0.87820 0.87400 0 0 A6H11 0.86410 -0.00400 0.00000 0.86810 0.86410 0 0 Daily Volume and Open Interest 111633 123834     BRITISH POUND (P) Symbol Last Change Open High Low Vol OI BPZ09 1.6480 -0.0164 0.0000 1.6644 1.6480 93949 94688 BPH10 1.6470 -0.0164 0.0000 1.6634 1.6470 460 947 BPM10 1.6460 -0.0164 0.0000 1.6624 1.6460 0 119 BPU10 1.6446 -0.0164 0.0000 1.6610 1.6446 0 70 BPZ10 1.6427 -0.0164 0.0000 1.6591 1.6427 0 0 BPH11 1.6408 -0.0164 0.0000 1.6572 1.6408 0 0 Daily Volume and Open Interest 94409 95825     BRITISH POUND Symbol Last Change Open High Low Vol OI B6Z09 1.6480 -0.0164 1.6653 1.6675 1.6457 93949 94688 B6H10 1.6470 -0.0164 1.6611 1.6657 1.6449 460 947 B6M10 1.6460 -0.0164 0.0000 1.6624 1.6454 0 119 B6U10 1.6446 -0.0164 0.0000 1.6610 1.6446 0 70 B6Z10 1.6427 -0.0164 0.0000 1.6591 1.6427 0 0 B6H11 1.6408 -0.0164 0.0000 1.6572 1.6408 0 0 Daily Volume and Open Interest 94409 95825     CANADIAN DOLLAR (P) Symbol Last Change Open High Low Vol OI CDZ09 0.93340 -0.00780 0.00000 0.94120 0.93340 91057 85391 CDH10 0.93350 -0.00770 0.00000 0.94120 0.93350 554 5889 CDM10 0.93320 -0.00780 0.00000 0.94100 0.93320 18 512 CDU10 0.93270 -0.00770 0.93310 0.93310 0.93270 5 438 CDZ10 0.93220 -0.00760 0.00000 0.93980 0.93220 3 307 CDH11 0.93170 -0.00750 0.00000 0.93920 0.93170 0 5 Daily Volume and Open Interest 91637 92542     CANADIAN DOLLAR Symbol Last Change Open High Low Vol OI D6Z09 0.93340 -0.00780 0.94080 0.94200 0.93170 91057 85391 D6H10 0.93350 -0.00770 0.94000 0.94170 0.93190 554 5889 D6M10 0.93320 -0.00780 0.93340 0.94140 0.93170 18 512 D6U10 0.93270 -0.00770 0.93450 0.93450 0.93200 5 438 D6Z10 0.93220 -0.00760 0.93300 0.93980 0.93170 3 307 D6H11 0.93170 -0.00750 0.00000 0.93920 0.93170 0 5 Daily Volume and Open Interest 91637 92542     JAPANESE YEN (P) Symbol Last Change Open High Low Vol OI JYZ09 1.12420 +0.00050 0.00000 1.12420 1.12370 97353 126614 JYH10 1.12470 +0.00050 0.00000 1.12470 1.12420 287 3037 JYM10 1.12530 +0.00050 0.00000 1.12530 1.12480 0 16 JYU10 1.12660 +0.00050 0.00000 1.12660 1.12610 0 21 JYZ10 1.12870 +0.00050 0.00000 1.12870 1.12820 0 0 JYH11 1.13080 +0.00050 0.00000 1.13080 1.13030 0 0 Daily Volume and Open Interest 97640 129688     JAPANESE YEN Symbol Last Change Open High Low Vol OI J6Z09 1.12420 +0.00050 1.12430 1.12770 1.12190 97353 126614 J6H10 1.12470 +0.00050 1.12770 1.12810 1.12250 287 3037 J6M10 1.12530 +0.00050 0.00000 1.12650 1.12480 0 16 J6U10 1.12660 +0.00050 0.00000 1.12660 1.12610 0 21 J6Z10 1.12870 +0.00050 1.12340 1.12870 1.12340 0 0 J6H11 1.13080 +0.00050 0.00000 1.13080 1.13030 0 0 Daily Volume and Open Interest 97640 129688     EURO FX (P) Symbol Last Change Open High Low Vol OI ECZ09 1.48550 -0.00620 1.48480 1.48600 1.48250 285426 169121 ECH10 1.48430 -0.00640 1.48300 1.48500 1.48250 1704 2832 ECM10 1.48320 -0.00640 0.00000 1.48960 1.48320 2 182 ECU10 1.48150 -0.00660 0.00000 1.48810 1.48150 0 1 ECZ10 1.47980 -0.00680 0.00000 1.48660 1.47980 0 8 ECH11 1.47810 -0.00700 0.00000 1.48510 1.47810 0 1 Daily Volume and Open Interest 287132 172145     EURO FX Symbol Last Change Open High Low Vol OI E6Z09 1.48550 -0.00620 1.49130 1.49340 1.47990 285426 169121 E6H10 1.48430 -0.00640 1.49150 1.49220 1.47880 1704 2832 E6M10 1.48320 -0.00640 1.49190 1.49190 1.48000 2 182 E6U10 1.48150 -0.00660 0.00000 1.48810 1.48150 0 1 E6Z10 1.47980 -0.00680 0.00000 1.48660 1.47980 0 8 E6H11 1.47810 -0.00700 0.00000 1.48510 1.47810 0 1 Daily Volume and Open Interest 287132 172145     SWISS FRANC (P) Symbol Last Change Open High Low Vol OI SFZ09 0.98230 -0.00470 0.00000 0.98230 0.98050 65381 50366 SFH10 0.98280 -0.00470 0.00000 0.98750 0.98280 177 595 SFM10 0.98340 -0.00470 0.00000 0.98810 0.98340 0 5 SFU10 0.98420 -0.00470 0.00000 0.98890 0.98420 0 0 SFZ10 0.98550 -0.00470 0.00000 0.99020 0.98550 0 1 SFH11 0.98680 -0.00470 0.00000 0.99150 0.98680 0 0 Daily Volume and Open Interest 65558 50967     SWISS FRANC Symbol Last Change Open High Low Vol OI S6Z09 0.98230 -0.00470 0.98690 0.98810 0.97820 65381 50366 S6H10 0.98280 -0.00470 0.98630 0.98830 0.97890 177 595 S6M10 0.98340 -0.00470 0.00000 0.98810 0.98280 0 5 S6U10 0.98420 -0.00470 0.00000 0.98890 0.98420 0 0 S6Z10 0.98550 -0.00470 0.00000 0.99020 0.98550 0 1 S6H11 0.98680 -0.00470 0.00000 0.99150 0.98680 0 0 Daily Volume and Open Interest 65558 50967     MEXICAN PESO (P) Symbol Last Change Open High Low Vol OI MQZ09 0.07617 -0.00025 0.00000 0.07643 0.07617 19059 94318 MQF10 0.07577 -0.00025 0.00000 0.07603 0.07577 0 0 MQG10 0.07563 -0.00025 0.00000 0.07587 0.07563 0 0 MQH10 0.07525 -0.00025 0.00000 0.07550 0.07525 38 1167 MQJ10 0.07438 -0.00025 0.00000 0.07463 0.07438 0 0 MQK10 0.07428 -0.00025 0.00000 0.07452 0.07428 0 0 MQM10 0.07430 -0.00025 0.00000 0.07455 0.07430 0 1312 MQN10 0.07423 -0.00025 0.00000 0.07447 0.07423 0 0 MQQ10 0.07378 -0.00025 0.00000 0.07402 0.07378 0 0 MQU10 0.07335 -0.00025 0.00000 0.07360 0.07335 0 15 MQV10 0.07232 -0.00025 0.00000 0.07258 0.07232 0 0 MQX10 0.07237 -0.00025 0.00000 0.07262 0.07237 0 0 MQZ10 0.07240 -0.00025 0.00000 0.07265 0.07240 0 0 MQH11 0.07145 -0.00025 0.00000 0.07170 0.07145 0 0 MQM11 0.07050 -0.00025 0.00000 0.07075 0.07050 0 0 Daily Volume and Open Interest 19097 96812     MEXICAN PESO Symbol Last Change Open High Low Vol OI M6Z09 0.07617 -0.00025 0.07643 0.07645 0.07598 19059 94318 M6F10 0.07577 -0.00025 0.00000 0.07603 0.07577 0 0 M6G10 0.07563 -0.00025 0.00000 0.07587 0.07563 0 0 M6H10 0.07525 -0.00025 0.07525 0.07550 0.07510 38 1167 M6J10 0.07438 -0.00025 0.00000 0.07463 0.07438 0 0 M6K10 0.07428 -0.00025 0.00000 0.07452 0.07428 0 0 M6M10 0.07430 -0.00025 0.07435 0.07455 0.07430 0 1312 M6N10 0.07423 -0.00025 0.00000 0.07447 0.07423 0 0 M6Q10 0.07378 -0.00025 0.00000 0.07402 0.07378 0 0 M6U10 0.07335 -0.00025 0.00000 0.07360 0.07335 0 15 M6V10 0.07232 -0.00025 0.00000 0.07258 0.07232 0 0 M6X10 0.07237 -0.00025 0.00000 0.07262 0.07237 0 0 M6Z10 0.07240 -0.00025 0.00000 0.07265 0.07240 0 0 M6H11 0.07145 -0.00025 0.00000 0.07170 0.07145 0 0 M6M11 0.07050 -0.00025 0.00000 0.07075 0.07050 0 0 Daily Volume and Open Interest 19097 96812     BRAZILIAN REAL (P) Symbol Last Change Open High Low Vol OI BRZ09 0.57500 -0.00295 0.57500 0.57500 0.57500 12 2529 BRF10 0.57270 -0.00140 0.00000 0.57410 0.57270 0 0 BRG10 0.57050 -0.00060 0.00000 0.57110 0.57050 0 0 BRH10 0.56600 -0.00195 0.00000 0.56795 0.56600 0 65 BRJ10 0.56335 -0.00075 0.00000 0.56410 0.56335 0 0 BRK10 0.56055 -0.00025 0.00000 0.56080 0.56055 0 0 BRM10 0.55775 +0.00020 0.00000 0.55775 0.55755 0 0 BRN10 0.55445 +0.00070 0.00000 0.55445 0.55375 0 0 BRQ10 0.55100 +0.00120 0.00000 0.55100 0.54980 0 0 BRU10 0.54755 +0.00145 0.00000 0.54755 0.54610 0 0 BRV10 0.54320 +0.00100 0.00000 0.54320 0.54220 0 0 BRX10 0.53915 +0.00060 0.00000 0.53915 0.53855 0 0 Daily Volume and Open Interest 12 2594     BRAZILIAN REAL Symbol Last Change Open High Low Vol OI L6Z09 0.57500 -0.00295 0.57500 0.57500 0.57500 12 2529 L6F10 0.57270 -0.00140 0.00000 0.57270 0.57270 0 0 L6G10 0.57050 -0.00060 0.00000 0.57050 0.57050 0 0 L6H10 0.56600 -0.00195 0.00000 0.56600 0.56600 0 65 L6J10 0.56335 -0.00075 0.00000 0.56335 0.56335 0 0 L6K10 0.56055 -0.00025 0.00000 0.56055 0.56055 0 0 L6M10 0.55775 +0.00020 0.00000 0.55775 0.55775 0 0 L6N10 0.55445 +0.00070 0.00000 0.55445 0.55445 0 0 L6Q10 0.55100 +0.00120 0.00000 0.55100 0.55100 0 0 L6U10 0.54755 +0.00145 0.00000 0.54755 0.54755 0 0 L6V10 0.54320 +0.00100 0.00000 0.54320 0.54320 0 0 L6X10 0.53915 +0.00060 0.00000 0.53915 0.53915 0 0 Daily Volume and Open Interest 12 2594     NEW ZEALAND DOLL.(P) Symbol Last Change Open High Low Vol OI NEZ09 0.72260 -0.00720 0.73030 0.73150 0.71890 7612 21981 NEH10 0.71780 -0.00720 0.00000 0.72500 0.71780 1 22 NEM10 0.71250 -0.00720 0.00000 0.71970 0.71250 0 0 NEU10 0.70640 -0.00720 0.00000 0.71360 0.70640 0 0 NEZ10 0.69970 -0.00720 0.00000 0.70690 0.69970 0 0 NEH11 0.69300 -0.00720 0.00000 0.70020 0.69300 0 0 Daily Volume and Open Interest 7614 22003     NEW ZEALAND DOLLAR Symbol Last Change Open High Low Vol OI N6Z09 0.72260 -0.00720 0.73030 0.73150 0.71890 7612 21981 N6H10 0.71780 -0.00720 0.00000 0.71780 0.71780 1 22 N6M10 0.71250 -0.00720 0.00000 0.71250 0.71250 0 0 N6U10 0.70640 -0.00720 0.00000 0.70640 0.70640 0 0 N6Z10 0.69970 -0.00720 0.00000 0.69970 0.69970 0 0 N6H11 0.69300 -0.00720 0.00000 0.69300 0.69300 0 0 Daily Volume and Open Interest 7614 22003     RUSSIAN RUBLE (P) Symbol Last Change Open High Low Vol OI RUZ09 0.03437 -0.00017 0.03447 0.03447 0.03427 398 6318 RUH10 0.03384 -0.00023 0.03397 0.03398 0.03379 6 3812 RUM10 0.03327 -0.00028 0.03348 0.03348 0.03327 0 4247 RUU10 0.03274 -0.00029 0.03290 0.03290 0.03274 0 1498 RUZ10 0.03224 -0.00031 0.00000 0.03255 0.03224 0 50 RUH11 0.03129 -0.00078 0.00000 0.03207 0.03129 0 838 RUM11 0.03129 -0.00031 0.00000 0.03160 0.03129 0 0 RUU11 0.03083 -0.00032 0.00000 0.03115 0.03083 0 71 RUZ11 0.03040 -0.00031 0.00000 0.03071 0.03040 0 0 RUH12 0.02996 -0.00036 0.00000 0.03032 0.02996 0 0 RUM12 0.02951 -0.00040 0.00000 0.02991 0.02951 0 0 RUU12 0.02908 -0.00043 0.00000 0.02951 0.02908 0 271 RUZ12 0.02867 -0.00083 0.00000 0.02950 0.02867 0 450 RUH13 0.02834 -0.00044 0.00000 0.02878 0.02834 0 0 RUM13 0.02800 -0.00043 0.00000 0.02843 0.02800 0 189 RUU13 0.02767 -0.00041 0.00000 0.02808 0.02767 184 184 RUZ13 0.02734 -0.00041 0.00000 0.02775 0.02734 0 0 RUH14 0.02704 -0.00043 0.00000 0.02747 0.02704 0 0 RUM14 0.02673 -0.00045 0.00000 0.02718 0.02673 0 1 RUU14 0.02643 -0.00057 0.02695 0.02695 0.02643 558 2550 Daily Volume and Open Interest 1146 20479     RUSSIAN RUBLE Symbol Last Change Open High Low Vol OI R6Z09 0.03437 -0.00017 0.03447 0.03447 0.03427 398 6318 R6H10 0.03384 -0.00023 0.03397 0.03398 0.03379 6 3812 R6M10 0.03327 -0.00028 0.03348 0.03348 0.03327 0 4247 R6U10 0.03274 -0.00029 0.03290 0.03290 0.03274 0 1498 R6Z10 0.03224 -0.00031 0.00000 0.03224 0.03224 0 50 R6H11 0.03129 -0.00078 0.00000 0.03129 0.03129 0 838 R6M11 0.03129 -0.00031 0.00000 0.03129 0.03129 0 0 R6U11 0.03083 -0.00032 0.00000 0.03083 0.03083 0 71 R6Z11 0.03040 -0.00031 0.00000 0.03040 0.03040 0 0 R6H12 0.02996 -0.00036 0.00000 0.02996 0.02996 0 0 R6M12 0.02951 -0.00040 0.00000 0.02951 0.02951 0 0 R6U12 0.02908 -0.00043 0.00000 0.02908 0.02908 0 271 R6Z12 0.02867 -0.00083 0.00000 0.02867 0.02867 0 450 R6H13 0.02834 -0.00044 0.00000 0.02834 0.02834 0 0 R6M13 0.02800 -0.00043 0.00000 0.02800 0.02800 0 189 R6U13 0.02767 -0.00041 0.00000 0.02767 0.02767 184 184 R6Z13 0.02734 -0.00041 0.00000 0.02734 0.02734 0 0 R6H14 0.02704 -0.00043 0.00000 0.02704 0.02704 0 0 R6M14 0.02673 -0.00045 0.00000 0.02673 0.02673 0 1 R6U14 0.02643 -0.00057 0.02695 0.02695 0.02643 558 2550 Daily Volume and Open Interest 1146 20479     SOUTH AFR. RAND(P) Symbol Last Change Open High Low Vol OI RAZ09 0.13115 -0.00115 0.13100 0.13265 0.13092 2 5132 RAF10 0.13025 -0.00128 0.00000 0.13152 0.13025 0 0 RAG10 0.12957 -0.00125 0.00000 0.13082 0.12957 0 0 RAH10 0.12888 -0.00120 0.00000 0.13007 0.12888 0 300 RAJ10 0.12810 -0.00125 0.00000 0.12935 0.12810 0 0 RAK10 0.12732 -0.00125 0.00000 0.12857 0.12732 0 0 RAM10 0.12660 -0.00125 0.00000 0.12785 0.12660 0 0 RAN10 0.12577 -0.00128 0.00000 0.12705 0.12577 0 0 RAQ10 0.12513 -0.00125 0.00000 0.12638 0.12513 0 0 RAU10 0.12445 -0.00128 0.00000 0.12573 0.12445 0 0 RAV10 0.12365 -0.00125 0.00000 0.12490 0.12365 0 0 RAX10 0.12300 -0.00125 0.00000 0.12425 0.12300 0 0 RAZ10 0.12242 -0.00128 0.00000 0.12370 0.12242 0 0 RAH11 0.12062 -0.00125 0.00000 0.12188 0.12062 0 0 RAM11 0.11870 -0.00123 0.00000 0.11992 0.11870 0 0 Daily Volume and Open Interest 2 5432     SOUTH AFRICAN RAND Symbol Last Change Open High Low Vol OI T6Z09 0.13115 -0.00115 0.13100 0.13265 0.13092 2 5132 T6F10 0.13025 -0.00128 0.00000 0.13025 0.13025 0 0 T6G10 0.12957 -0.00125 0.00000 0.12957 0.12957 0 0 T6H10 0.12888 -0.00120 0.00000 0.12995 0.12888 0 300 T6J10 0.12810 -0.00125 0.00000 0.12810 0.12810 0 0 T6K10 0.12732 -0.00125 0.00000 0.12732 0.12732 0 0 T6M10 0.12660 -0.00125 0.00000 0.12660 0.12660 0 0 T6N10 0.12577 -0.00128 0.00000 0.12577 0.12577 0 0 T6Q10 0.12513 -0.00125 0.00000 0.12513 0.12513 0 0 T6U10 0.12445 -0.00128 0.00000 0.12445 0.12445 0 0 T6V10 0.12365 -0.00125 0.00000 0.12365 0.12365 0 0 T6X10 0.12300 -0.00125 0.00000 0.12300 0.12300 0 0 T6Z10 0.12242 -0.00128 0.00000 0.12242 0.12242 0 0 T6H11 0.12062 -0.00125 0.00000 0.12062 0.12062 0 0 T6M11 0.11870 -0.00123 0.00000 0.11870 0.11870 0 0 Daily Volume and Open Interest 2 5432     EURO/POUND Symbol Last Change Open High Low Vol OI RPZ09 0.90140 +0.00515 0.89580 0.90180 0.89500 177 6306 RPH10 0.90120 +0.00505 0.00000 0.90120 0.90120 0 0 RPM10 0.90105 +0.00500 0.00000 0.90105 0.90105 0 0 RPU10 0.90080 +0.00490 0.00000 0.90080 0.90080 0 0 RPZ10 0.90080 +0.00480 0.00000 0.90080 0.90080 0 0 RPH11 0.90080 +0.00465 0.00000 0.90080 0.90080 0 0 Daily Volume and Open Interest 177 6306     EURO/YEN Symbol Last Change Open High Low Vol OI RYZ09 132.14 -0.61 132.57 132.93 131.76 713 7489 RYH10 131.97 -0.63 0.00 131.97 131.97 0 0 RYM10 131.80 -0.63 0.00 131.80 131.80 0 0 RYU10 131.50 -0.64 0.00 131.50 131.50 0 0 RYZ10 131.10 -0.66 0.00 131.10 131.10 0 0 RYH11 130.71 -0.67 0.00 130.71 130.71 0 0 Daily Volume and Open Interest 713 7489     EURO/SWISS Symbol Last Change Open High Low Vol OI RFZ09 1.5123 +0.0010 1.5114 1.5134 1.5111 1067 5014 RFH10 1.5102 +0.0007 0.0000 1.5102 1.5102 0 0 RFM10 1.5082 +0.0007 0.0000 1.5082 1.5082 0 0 RFU10 1.5052 +0.0004 0.0000 1.5052 1.5052 0 0 RFZ10 1.5015 +0.0002 0.0000 1.5015 1.5015 0 0 RFH11 1.4978 unch 0.0000 1.4978 1.4978 0 0 Daily Volume and Open Interest 1067 5014     SWEDISH KRONA Symbol Last Change Open High Low Vol OI SKZ09 0.14408 -0.00082 0.14510 0.14510 0.14288 3 134 SKH10 0.14424 -0.00082 0.00000 0.14424 0.14424 0 348 SKM10 0.14447 -0.00082 0.00000 0.14447 0.14447 0 0 SKU10 0.14470 -0.00082 0.00000 0.14470 0.14470 0 0 SKZ10 0.14493 -0.00082 0.00000 0.14493 0.14493 0 0 SKH11 0.14516 -0.00082 0.00000 0.14516 0.14516 0 0 Daily Volume and Open Interest 3 482     NORWEGIAN KRONE Symbol Last Change Open High Low Vol OI NRZ09 0.17660 -0.00030 0.17651 0.17660 0.17651 8 1125 NRH10 0.17657 -0.00030 0.00000 0.17657 0.17657 1 2 NRM10 0.17648 -0.00030 0.00000 0.17648 0.17648 0 0 NRU10 0.17639 -0.00030 0.00000 0.17639 0.17639 0 0 NRZ10 0.17630 -0.00030 0.00000 0.17630 0.17630 0 0 NRH11 0.17621 -0.00030 0.00000 0.17621 0.17621 0 0 Daily Volume and Open Interest 9 1127     EURO/KRONA Symbol Last Change Open High Low Vol OI UAZ09 10.31000 +0.01550 0.00000 10.31000 10.31000 0 2 UAH10 10.29000 +0.01400 0.00000 10.29000 10.29000 0 0 UAM10 10.26600 +0.01350 0.00000 10.26600 10.26600 0 0 UAU10 10.23800 +0.01200 0.00000 10.23800 10.23800 0 0 UAZ10 10.21000 +0.01050 0.00000 10.21000 10.21000 0 0 UAH11 10.18250 +0.00950 0.00000 10.18250 10.18250 0 0 Daily Volume and Open Interest 0 2     EURO/KRONE Symbol Last Change Open High Low Vol OI UBZ09 8.41150 -0.02100 0.00000 8.41150 8.41150 0 1 UBH10 8.40650 -0.02150 0.00000 8.40650 8.40650 0 0 UBM10 8.40450 -0.02150 0.00000 8.40450 8.40450 0 0 UBU10 8.39900 -0.02300 0.00000 8.39900 8.39900 0 0 UBZ10 8.39400 -0.02350 0.00000 8.39400 8.39400 0 0 UBH11 8.38850 -0.02500 0.00000 8.38850 8.38850 0 0 Daily Volume and Open Interest 0 1     EURO/AUSTRALIAN Symbol Last Change Open High Low Vol OI UCZ09 1.62870 +0.00180 0.00000 1.62870 1.62870 2 2 UCH10 1.64280 +0.00170 0.00000 1.64280 1.64280 0 0 UCM10 1.65940 +0.00140 0.00000 1.65940 1.65940 0 0 UCU10 1.67600 +0.00080 0.00000 1.67600 1.67600 0 0 UCZ10 1.69310 +0.00040 0.00000 1.69310 1.69310 0 0 UCH11 1.71050 -0.00020 0.00000 1.71050 1.71050 0 0 Daily Volume and Open Interest 2 2     EURO/CANADIAN Symbol Last Change Open High Low Vol OI UEZ09 1.59150 +0.00660 0.00000 1.59150 1.59150 0 3 UEH10 1.59000 +0.00620 0.00000 1.59000 1.59000 0 0 UEM10 1.58930 +0.00640 0.00000 1.58930 1.58930 0 0 UEU10 1.58830 +0.00590 0.00000 1.58830 1.58830 0 0 UEZ10 1.58740 +0.00560 0.00000 1.58740 1.58740 0 0 UEH11 1.58640 +0.00520 0.00000 1.58640 1.58640 0 0 Daily Volume and Open Interest 0 3     CANADIAN/YEN Symbol Last Change Open High Low Vol OI UFZ09 83.030 -0.730 0.000 83.030 83.030 0 1 UFH10 82.990 -0.730 0.000 82.990 82.990 0 0 UFM10 82.920 -0.730 0.000 82.920 82.920 0 0 UFU10 82.780 -0.720 0.000 82.780 82.780 0 0 UFZ10 82.590 -0.710 0.000 82.590 82.590 0 0 UFH11 82.390 -0.700 0.000 82.390 82.390 0 0 Daily Volume and Open Interest 0 1     AUSTRALIAN/CANADIAN Symbol Last Change Open High Low Vol OI UGZ09 0.97720 +0.00300 0.00000 0.97770 0.96940 0 392 UGH10 0.96780 +0.00280 0.00000 0.96780 0.96780 0 0 UGM10 0.95770 +0.00300 0.00000 0.95770 0.95770 0 0 UGU10 0.94760 +0.00310 0.00000 0.94760 0.94760 0 0 UGZ10 0.93750 +0.00310 0.00000 0.93750 0.93750 0 0 UGH11 0.92740 +0.00320 0.00000 0.92740 0.92740 0 0 Daily Volume and Open Interest 0 392     AUSTRALIAN/N.ZEALAND Symbol Last Change Open High Low Vol OI UIZ09 1.26220 +0.00580 0.00000 1.26220 1.26220 0 3 UIH10 1.25870 +0.00590 0.00000 1.25870 1.25870 0 0 UIM10 1.25440 +0.00620 0.00000 1.25440 1.25440 0 0 UIU10 1.25120 +0.00640 0.00000 1.25120 1.25120 0 0 UIZ10 1.24910 +0.00680 0.00000 1.24910 1.24910 0 0 UIH11 1.24680 +0.00710 0.00000 1.24680 1.24680 0 0 Daily Volume and Open Interest 0 3     AUSTRALIAN/YEN Symbol Last Change Open High Low Vol OI UKZ09 81.130 -0.470 0.000 81.830 80.500 3 266 UKH10 80.330 -0.460 0.000 80.330 80.330 0 0 UKM10 79.420 -0.450 0.000 79.420 79.420 0 0 UKU10 78.450 -0.430 0.000 78.450 78.450 0 0 UKZ10 77.430 -0.410 0.000 77.430 77.430 0 0 UKH11 76.410 -0.390 0.000 76.410 76.410 0 0 Daily Volume and Open Interest 3 266     BRITISH/SWISS FRANC Symbol Last Change Open High Low Vol OI UNZ09 1.67770 -0.00860 1.68380 1.68400 1.67730 12 18 UNH10 1.67580 -0.00860 0.00000 1.67580 1.67580 0 0 UNM10 1.67370 -0.00870 0.00000 1.67370 1.67370 0 0 UNU10 1.67100 -0.00860 0.00000 1.67100 1.67100 0 0 UNZ10 1.66680 -0.00870 0.00000 1.66680 1.66680 0 0 UNH11 1.66270 -0.00870 0.00000 1.66270 1.66270 0 0 Daily Volume and Open Interest 12 18     BRITISH/YEN Symbol Last Change Open High Low Vol OI URZ09 146.590 -1.530 147.390 148.350 146.430 96 180 URH10 146.430 -1.530 0.000 146.430 146.430 0 0 URM10 146.270 -1.520 0.000 146.270 146.270 0 0 URU10 145.970 -1.530 0.000 145.970 145.970 0 0 URZ10 145.530 -1.520 0.000 145.530 145.530 0 0 URH11 145.100 -1.510 0.000 145.100 145.100 0 0 Daily Volume and Open Interest 96 180     SWISS FRANC/YEN Symbol Last Change Open High Low Vol OI UPZ09 87.3800 -0.4550 0.0000 87.6600 87.1050 0 0 UPH10 87.3850 -0.4550 0.0000 87.3850 87.3850 0 0 UPM10 87.3900 -0.4600 0.0000 87.3900 87.3900 0 0 UPU10 87.3600 -0.4600 0.0000 87.3600 87.3600 0 0 UPZ10 87.3150 -0.4550 0.0000 87.3150 87.3150 0 0 UPH11 87.2650 -0.4550 0.0000 87.2650 87.2650 0 0     EURO/CZECH KORUNA Symbol Last Change Open High Low Vol OI WEZ09 0.03857 -0.00036 0.00000 0.03893 0.03857 0 0 WEH10 0.03851 -0.00035 0.00000 0.03886 0.03851 0 0 WEM10 0.03856 -0.00036 0.00000 0.03891 0.03856 0 0 WEU10 0.03888 -0.00035 0.00000 0.03923 0.03888 0 0 WEZ10 0.03921 -0.00034 0.00000 0.03955 0.03921 0 0 WEH11 0.03953 -0.00034 0.00000 0.03987 0.03953 0 0     POLISH ZLOTY Symbol Last Change Open High Low Vol OI WPZ09 0.35742 -0.00320 0.35714 0.36094 0.35540 0 2202 WPH10 0.35596 -0.00320 0.00000 0.35916 0.35596 0 200 WPM10 0.35444 -0.00320 0.00000 0.35764 0.35444 0 0 WPU10 0.35278 -0.00320 0.00000 0.35598 0.35278 0 0 WPZ10 0.35112 -0.00320 0.00000 0.35432 0.35112 0 0 WPH11 0.34946 -0.00320 0.00000 0.35266 0.34946 0 0 Daily Volume and Open Interest 0 2402     HUNGARIAN FORINT Symbol Last Change Open High Low Vol OI WHZ09 0.05502 -0.00037 0.00000 0.05555 0.05454 0 84 WHH10 0.05438 -0.00037 0.00000 0.05475 0.05438 0 0 WHM10 0.05376 -0.00037 0.00000 0.05413 0.05376 0 0 WHU10 0.05311 -0.00037 0.00000 0.05347 0.05311 0 0 WHZ10 0.05245 -0.00037 0.00000 0.05282 0.05245 0 0 WHH11 0.05179 -0.00037 0.00000 0.05216 0.05179 0 0 Daily Volume and Open Interest 0 84     CZECH KORUNA Symbol Last Change Open High Low Vol OI WCZ09 0.05729 -0.00078 0.00000 0.05822 0.05712 0 18 WCH10 0.05715 -0.00078 0.00000 0.05715 0.05715 0 0 WCM10 0.05719 -0.00078 0.00000 0.05719 0.05719 0 0 WCU10 0.05760 -0.00078 0.00000 0.05760 0.05760 0 0 WCZ10 0.05802 -0.00078 0.00000 0.05802 0.05802 0 0 WCH11 0.05843 -0.00078 0.00000 0.05843 0.05843 0 0 Daily Volume and Open Interest 0 18     EURO/HUNGARY FORINT Symbol Last Change Open High Low Vol OI WUZ09 0.03704 -0.00009 0.00000 0.03713 0.03704 0 4 WUH10 0.03664 -0.00009 0.00000 0.03673 0.03664 0 0 WUM10 0.03625 -0.00009 0.00000 0.03634 0.03625 0 0 WUU10 0.03585 -0.00009 0.00000 0.03593 0.03585 0 0 WUZ10 0.03544 -0.00009 0.00000 0.03553 0.03544 0 0 WUH11 0.03504 -0.00008 0.00000 0.03512 0.03504 0 0 Daily Volume and Open Interest 0 4     ISRAELI SHEKEL Symbol Last Change Open High Low Vol OI WYZ09 0.26208 -0.00118 0.00000 0.26208 0.26208 0 494 WYH10 0.26221 -0.00118 0.00000 0.26221 0.26221 0 0 WYM10 0.26209 -0.00118 0.00000 0.26209 0.26209 0 0 WYU10 0.26181 -0.00118 0.00000 0.26181 0.26181 0 0 WYZ10 0.26059 -0.00118 0.00000 0.26059 0.26059 0 0 WYH11 0.25937 -0.00118 0.00000 0.25937 0.25937 0 0 Daily Volume and Open Interest 0 495     EURO/POLISH ZLOTY Symbol Last Change Open High Low Vol OI WZZ09 0.24060 -0.00116 0.00000 0.24176 0.24060 221 3973 WZH10 0.23982 -0.00112 0.00000 0.24094 0.23982 0 30 WZM10 0.23896 -0.00114 0.00000 0.24010 0.23896 0 0 WZU10 0.23812 -0.00110 0.00000 0.23922 0.23812 0 0 WZZ10 0.23728 -0.00106 0.00000 0.23834 0.23728 0 0 WZH11 0.23642 -0.00104 0.00000 0.23746 0.23642 0 0 Daily Volume and Open Interest 221 4003     KOREAN WON Symbol Last Change Open High Low Vol OI KZZ09 0.08623 +0.00027 0.00000 0.08623 0.08623 0 152 KZF10 0.08616 +0.00024 0.00000 0.08616 0.08616 0 0 KZG10 0.08609 +0.00024 0.00000 0.08609 0.08609 0 0 KZH10 0.08603 +0.00023 0.00000 0.08603 0.08603 0 0 KZJ10 0.08598 +0.00022 0.00000 0.08598 0.08598 0 0 KZK10 0.08592 +0.00021 0.00000 0.08592 0.08592 0 0 KZM10 0.08584 +0.00020 0.00000 0.08584 0.08584 0 0 KZN10 0.08576 +0.00019 0.00000 0.08576 0.08576 0 0 KZQ10 0.08567 +0.00017 0.00000 0.08567 0.08567 0 0 KZU10 0.08561 +0.00020 0.00000 0.08561 0.08561 0 0 KZV10 0.08555 +0.00023 0.00000 0.08555 0.08555 0 0 KZX10 0.08548 +0.00026 0.00000 0.08548 0.08548 0 0 KZZ10 0.08542 +0.00026 0.00000 0.08542 0.08542 0 0 KZH11 0.08509 +0.00027 0.00000 0.08509 0.08509 0 0 KZM11 0.08489 +0.00026 0.00000 0.08489 0.08489 0 0 Daily Volume and Open Interest 0 152     RENMINBI/YEN Symbol Last Change Open High Low Vol OI QRZ09 13.0370 -0.0050 0.0000 13.0370 13.0370 0 0 QRF10 13.0200 -0.0080 0.0000 13.0200 13.0200 0 0 QRG10 13.0450 -0.0080 0.0000 13.0450 13.0450 0 0 QRH10 13.0890 -0.0080 0.0000 13.0890 13.0890 0 0 QRJ10 13.3210 -0.0100 0.0000 13.3210 13.3210 0 0 QRK10 13.2290 -0.0100 0.0000 13.2290 13.2290 0 0 QRM10 13.1800 -0.0100 0.0000 13.1800 13.1800 0 0 QRN10 13.2330 -0.0110 0.0000 13.2330 13.2330 0 0 QRQ10 13.2570 -0.0110 0.0000 13.2570 13.2570 0 0 QRU10 13.2820 -0.0110 0.0000 13.2820 13.2820 0 0 QRV10 13.3690 -0.0180 0.0000 13.3690 13.3690 0 0 QRX10 13.3770 -0.0180 0.0000 13.3770 13.3770 0 0 QRZ10 13.3840 -0.0180 0.0000 13.3840 13.3840 0 0 QRH11 13.5140 -0.0200 0.0000 13.5140 13.5140 0 0 QRM11 13.6460 -0.0200 0.0000 13.6460 13.6460 0 0     RENMINBI/EURO Symbol Last Change Open High Low Vol OI QVZ09 0.09866 +0.00042 0.00000 0.09866 0.09866 0 0 QVF10 0.09908 +0.00041 0.00000 0.09908 0.09908 0 0 QVG10 0.09923 +0.00041 0.00000 0.09923 0.09923 0 0 QVH10 0.09918 +0.00041 0.00000 0.09918 0.09918 0 0 QVJ10 0.10073 +0.00040 0.00000 0.10073 0.10073 0 0 QVK10 0.10037 +0.00040 0.00000 0.10037 0.10037 0 0 QVM10 0.10000 +0.00040 0.00000 0.10000 0.10000 0 0 QVN10 0.10029 +0.00041 0.00000 0.10029 0.10029 0 0 QVQ10 0.10064 +0.00041 0.00000 0.10064 0.10064 0 0 QVU10 0.10100 +0.00041 0.00000 0.10100 0.10100 0 0 QVV10 0.10191 +0.00038 0.00000 0.10191 0.10191 0 0 QVX10 0.10200 +0.00038 0.00000 0.10200 0.10200 0 0 QVZ10 0.10209 +0.00038 0.00000 0.10209 0.10209 0 0 QVH11 0.10339 +0.00039 0.00000 0.10339 0.10339 0 0 QVM11 0.10470 +0.00039 0.00000 0.10470 0.10470 0 0     CHINESE RENMINBI Symbol Last Change Open High Low Vol OI QTZ09 0.14656 +0.00004 0.00000 0.14656 0.14656 2 87 QTF10 0.14671 unch 0.00000 0.14671 0.14671 0 5 QTG10 0.14691 -0.00002 0.00000 0.14691 0.14691 0 0 QTH10 0.14721 -0.00003 0.14725 0.14730 0.14721 0 6 QTJ10 0.14762 -0.00002 0.00000 0.14762 0.14762 0 1 QTK10 0.14794 -0.00003 0.00000 0.14794 0.14794 0 9 QTM10 0.14832 -0.00004 0.00000 0.14832 0.14832 4 87 QTN10 0.14882 -0.00004 0.00000 0.14882 0.14882 0 34 QTQ10 0.14923 -0.00003 0.00000 0.14923 0.14922 0 20 QTU10 0.14963 -0.00006 0.00000 0.14963 0.14963 0 13 QTV10 0.15015 -0.00009 0.00000 0.15015 0.15015 0 12 QTX10 0.15057 -0.00011 0.00000 0.15057 0.15057 0 35 QTZ10 0.15107 -0.00013 0.15120 0.15120 0.15107 62 79 QTH11 0.15282 -0.00015 0.00000 0.15282 0.15282 0 0 QTM11 0.15460 -0.00018 0.00000 0.15460 0.15460 0 0 Daily Volume and Open Interest 68 388     TURKISH LIRA Symbol Last Change Open High Low Vol OI E4Z09 1.50570 +0.00710 0.00000 1.50570 1.50570 230 2001 E4H10 1.52940 +0.00720 0.00000 1.52940 1.52940 0 0 E4M10 1.55540 +0.00770 0.00000 1.55540 1.55540 0 0 E4U10 1.58450 +0.00860 0.00000 1.58450 1.58450 0 0 E4Z10 1.61600 +0.00940 0.00000 1.61600 1.61600 0 0 E4H11 1.65030 +0.01010 0.00000 1.65030 1.65030 0 0 Daily Volume and Open Interest 230 2001     EURO/TURKISH LIRA Symbol Last Change Open High Low Vol OI E5Z09 2.23670 +0.00120 0.00000 2.23670 2.23670 123 1053 E5H10 2.27010 +0.00100 0.00000 2.27010 2.27010 0 0 E5M10 2.30700 +0.00150 0.00000 2.30700 2.30700 0 0 E5U10 2.34740 +0.00230 0.00000 2.34740 2.34740 0 0 E5Z10 2.39140 +0.00300 0.00000 2.39140 2.39140 0 0 E5H11 2.43930 +0.00340 0.00000 2.43930 2.43930 0 0 Daily Volume and Open Interest 123 1053     CME$INDEX Symbol Last Change Open High Low Vol OI CZZ09 80.590 +0.350 0.000 80.590 80.240 0 0 CZH10 80.640 +0.350 0.000 80.640 80.290 0 0 CZM10 80.690 +0.350 0.000 80.690 80.340 0 0 CZU10 80.750 +0.350 0.000 80.750 80.400 0 0 CZZ10 80.800 +0.360 0.000 80.800 80.440 0 0 CZH11 80.850 +0.360 0.000 80.850 80.490 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.