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-FIN - Daily Futures - Friday, 20 November FlipCharts   EURODOLLAR (P) Symbol Last Change Open High Low Vol OI EDZ09 99.7350 unch 99.7400 99.7400 99.7350 113999 996476 EDF10 99.7200 unch 0.0000 99.7200 99.7200 1595 16799 EDG10 99.7000 unch 0.0000 99.7000 99.7000 448 7254 EDH10 99.6650 unch 99.6650 99.6700 99.6650 143678 1093671 EDJ10 99.6200 unch 0.0000 99.6200 99.6200 2 227 EDK10 99.5550 unch 0.0000 99.5550 99.5550 0 0 EDM10 99.5050 unch 99.5100 99.5200 99.5000 184760 1030238 EDU10 99.2050 -0.0050 99.2250 99.2450 99.2000 211226 754944 EDZ10 98.8200 -0.0100 98.8450 98.8850 98.8200 246337 833730 EDH11 98.4400 -0.0200 98.4800 98.5200 98.4400 158891 565295 EDM11 98.0700 -0.0250 98.1100 98.1550 98.0700 145235 554301 EDU11 97.7450 -0.0300 97.8200 97.8350 97.7400 102257 468692 EDZ11 97.4400 -0.0350 97.4850 97.5350 97.4400 60444 267568 EDH12 97.1850 -0.0400 97.2350 97.2850 97.1850 62592 195763 EDM12 96.9350 -0.0400 96.9800 97.0300 96.9350 49729 176386 EDU12 96.7150 -0.0400 96.7550 96.8050 96.7150 37257 112736 EDZ12 96.5000 -0.0400 96.5200 96.5700 96.5000 11597 63115 EDH13 96.3450 -0.0350 0.0000 96.4100 96.3400 8858 55678 EDM13 96.1900 -0.0300 0.0000 96.2500 96.1800 10578 52565 EDU13 96.0400 -0.0300 0.0000 96.1000 96.0300 8967 54414 EDZ13 95.8900 -0.0250 0.0000 95.9250 95.8750 5356 28918 EDH14 95.7800 -0.0250 0.0000 95.8150 95.7650 5148 28547 EDM14 95.6650 -0.0250 0.0000 95.7000 95.6450 4157 26779 EDU14 95.5650 -0.0200 0.0000 95.5950 95.5400 4235 15920 EDZ14 95.4500 -0.0150 0.0000 95.4500 95.4350 1308 7882 EDH15 95.3850 -0.0150 0.0000 95.3900 95.3700 716 6744 EDM15 95.3050 -0.0150 0.0000 95.3100 95.2900 1054 5322 EDU15 95.2300 -0.0150 0.0000 95.2350 95.2000 1233 6125 EDZ15 95.1350 -0.0150 95.1300 95.1350 95.1200 589 8773 EDH16 95.0900 -0.0150 0.0000 95.0950 95.0750 45 8882 EDM16 95.0300 -0.0150 0.0000 95.0350 95.0150 29 2558 EDU16 94.9800 -0.0150 0.0000 94.9850 94.9650 64 2108 EDZ16 94.9050 -0.0150 0.0000 94.9100 94.8900 256 11152 EDH17 94.8700 -0.0200 0.0000 94.8800 94.8600 1 3074 EDM17 94.8250 -0.0200 0.0000 94.8350 94.8150 1 1369 EDU17 94.7900 -0.0200 0.0000 94.8000 94.7800 1 791 EDZ17 94.7300 -0.0200 0.0000 94.7400 94.7200 262 2109 EDH18 94.7150 -0.0250 0.0000 94.7300 94.7100 1 1646 EDM18 94.6850 -0.0250 0.0000 94.7000 94.6800 1 285 EDU18 94.6600 -0.0250 0.0000 94.6750 94.6550 1 381 EDZ18 94.6100 -0.0250 0.0000 94.6250 94.6050 1 892 EDH19 94.6150 -0.0250 0.0000 94.6300 94.6100 1 414 EDM19 94.6000 -0.0250 0.0000 94.6150 94.5950 4 188 EDU19 94.5850 -0.0250 0.0000 94.6000 94.5800 10 513 Daily Volume and Open Interest 1582925 7471228     EURODOLLAR Symbol Last Change Open High Low Vol OI GEZ09 99.7350 unch 99.7350 99.7425 99.7325 113999 996476 GEF10 99.7200 unch 99.7200 99.7250 99.7200 1595 16799 GEG10 99.7000 unch 99.7000 99.7000 99.6950 448 7254 GEH10 99.6650 unch 99.6600 99.6800 99.6550 143678 1093671 GEJ10 99.6200 unch 0.0000 99.6200 99.6200 2 227 GEK10 99.5550 unch 0.0000 99.5550 99.5550 0 0 GEM10 99.5050 unch 99.5050 99.5350 99.5000 184760 1030238 GEU10 99.2050 -0.0050 99.2150 99.2600 99.2000 211226 754944 GEZ10 98.8200 -0.0100 98.8350 98.8950 98.8100 246337 833730 GEH11 98.4400 -0.0200 98.4650 98.5300 98.4350 158891 565295 GEM11 98.0700 -0.0250 98.1000 98.1700 98.0650 145235 554301 GEU11 97.7450 -0.0300 97.7800 97.8500 97.7400 102257 468692 GEZ11 97.4400 -0.0350 97.4800 97.5450 97.4300 60444 267568 GEH12 97.1850 -0.0400 97.2250 97.2950 97.1750 62592 195763 GEM12 96.9350 -0.0400 96.9800 97.0450 96.9250 49729 176386 GEU12 96.7150 -0.0400 96.7600 96.8150 96.7050 37257 112736 GEZ12 96.5000 -0.0400 96.5500 96.5950 96.4900 11597 63115 GEH13 96.3450 -0.0350 96.4000 96.4250 96.3300 8858 55678 GEM13 96.1900 -0.0300 96.2350 96.2600 96.1700 10578 52565 GEU13 96.0400 -0.0300 96.0900 96.1000 96.0200 8967 54414 GEZ13 95.8900 -0.0250 95.9250 95.9400 95.8600 5356 28918 GEH14 95.7800 -0.0250 95.8150 95.8250 95.7550 5148 28547 GEM14 95.6650 -0.0250 95.6950 95.7000 95.6400 4157 26779 GEU14 95.5650 -0.0200 95.5850 95.5950 95.5250 4235 15920 GEZ14 95.4500 -0.0150 95.4300 95.4500 95.4300 1308 7882 GEH15 95.3850 -0.0150 0.0000 95.4050 95.3500 716 6744 GEM15 95.3050 -0.0150 0.0000 95.3250 95.2700 1054 5322 GEU15 95.2300 -0.0150 0.0000 95.2500 95.1950 1233 6125 GEZ15 95.1350 -0.0150 0.0000 95.1350 95.1200 589 8773 GEH16 95.0900 -0.0150 0.0000 95.0950 95.0750 45 8882 GEM16 95.0300 -0.0150 0.0000 95.0350 95.0150 29 2558 GEU16 94.9800 -0.0150 0.0000 94.9850 94.9650 64 2108 GEZ16 94.9050 -0.0150 0.0000 94.9100 94.8900 256 11152 GEH17 94.8700 -0.0200 0.0000 94.8800 94.8600 1 3074 GEM17 94.8250 -0.0200 0.0000 94.8350 94.8150 1 1369 GEU17 94.7900 -0.0200 0.0000 94.8000 94.7800 1 791 GEZ17 94.7300 -0.0200 0.0000 94.7400 94.7200 262 2109 GEH18 94.7150 -0.0250 0.0000 94.7300 94.7100 1 1646 GEM18 94.6850 -0.0250 0.0000 94.7000 94.6800 1 285 GEU18 94.6600 -0.0250 0.0000 94.6750 94.6550 1 381 GEZ18 94.6100 -0.0250 0.0000 94.6250 94.6050 1 892 GEH19 94.6150 -0.0250 0.0000 94.6300 94.6100 1 414 GEM19 94.6000 -0.0250 0.0000 94.6150 94.5950 4 188 GEU19 94.5850 -0.0250 0.0000 94.6000 94.5800 10 513 Daily Volume and Open Interest 1582925 7471228     EUROYEN TIBOR (P) Symbol Last Change Open High Low Vol OI EYZ09 99.4950 +0.0050 0.0000 99.4950 99.4950 3000 4442 EYH10 99.5200 unch 0.0000 99.5200 99.5200 0 423 EYM10 99.5350 unch 0.0000 99.5350 99.5350 0 80 EYU10 99.5350 unch 0.0000 99.5350 99.5350 0 180 EYZ10 99.4750 unch 0.0000 99.4750 99.4750 0 90 EYH11 99.3900 unch 0.0000 99.3900 99.3900 0 0 EYM11 99.3300 unch 0.0000 99.3300 99.3300 0 0 EYU11 99.3300 unch 0.0000 99.3300 99.3300 0 0 EYZ11 99.1350 unch 0.0000 99.1350 99.1350 0 0 EYH12 99.1000 unch 0.0000 99.1000 99.1000 0 0 EYM12 99.1500 unch 0.0000 99.1500 99.1500 0 0 EYU12 99.2100 unch 0.0000 99.2100 99.2100 0 0 EYZ12 99.0000 unch 0.0000 99.0000 99.0000 0 0 EYH13 99.0000 unch 0.0000 99.0000 99.0000 0 0 EYM13 98.9550 unch 0.0000 98.9550 98.9550 0 0 EYU13 98.8150 unch 0.0000 98.8150 98.8150 0 0 EYZ13 98.6750 unch 0.0000 98.6750 98.6750 0 0 EYH14 98.5350 unch 0.0000 98.5350 98.5350 0 0 EYM14 98.3950 unch 0.0000 98.3950 98.3950 0 0 EYU14 98.2550 unch 0.0000 98.2550 98.2550 0 0 Daily Volume and Open Interest 3000 5215     EUROYEN TIBOR Symbol Last Change Open High Low Vol OI GJZ09 99.4950 +0.0050 0.0000 99.4950 99.4950 3000 4442 GJH10 99.5200 unch 0.0000 99.5200 99.5200 0 423 GJM10 99.5350 unch 0.0000 99.5350 99.5350 0 80 GJU10 99.5350 unch 0.0000 99.5350 99.5350 0 180 GJZ10 99.4750 unch 0.0000 99.4750 99.4750 0 90 GJH11 99.3900 unch 0.0000 99.3900 99.3900 0 0 GJM11 99.3300 unch 0.0000 99.3300 99.3300 0 0 GJU11 99.3300 unch 0.0000 99.3300 99.3300 0 0 GJZ11 99.1350 unch 0.0000 99.1350 99.1350 0 0 GJH12 99.1000 unch 0.0000 99.1000 99.1000 0 0 GJM12 99.1500 unch 0.0000 99.1500 99.1500 0 0 GJU12 99.2100 unch 0.0000 99.2100 99.2100 0 0 GJZ12 99.0000 unch 0.0000 99.0000 99.0000 0 0 GJH13 99.0000 unch 0.0000 99.0000 99.0000 0 0 GJM13 98.9550 unch 0.0000 98.9550 98.9550 0 0 GJU13 98.8150 unch 0.0000 98.8150 98.8150 0 0 GJZ13 98.6750 unch 0.0000 98.6750 98.6750 0 0 GJH14 98.5350 unch 0.0000 98.5350 98.5350 0 0 GJM14 98.3950 unch 0.0000 98.3950 98.3950 0 0 GJU14 98.2550 unch 0.0000 98.2550 98.2550 0 0 Daily Volume and Open Interest 3000 5215     1-MONTH LIBOR (P) Symbol Last Change Open High Low Vol OI EMZ09 99.7650 unch 0.0000 99.7650 99.7650 3008 15182 EMF10 99.7650 +0.0100 0.0000 99.7650 99.7550 94 5986 EMG10 99.7625 +0.0050 0.0000 99.7625 99.7575 152 8479 EMH10 99.7550 +0.0125 0.0000 99.7550 99.7425 62 2258 EMJ10 99.7125 +0.0025 0.0000 99.7125 99.7100 2 6406 EMK10 99.6850 +0.0075 0.0000 99.6850 99.6775 1 3618 EMM10 99.6375 unch 0.0000 99.6375 99.6375 0 1061 EMN10 99.5750 -0.0100 0.0000 99.5850 99.5750 0 1577 EMQ10 99.5100 +0.0025 0.0000 99.5100 99.5075 0 6685 EMU10 99.3875 -0.0050 0.0000 99.3925 99.3875 0 1151 EMV10 99.2600 -0.0100 0.0000 99.2700 99.2600 0 508 EMX10 99.1350 -0.0100 0.0000 99.1450 99.1350 0 0 Daily Volume and Open Interest 3319 52912     1-MONTH LIBOR Symbol Last Change Open High Low Vol OI GHZ09 99.7650 unch 99.7650 99.7650 99.7650 3008 15182 GHF10 99.7650 +0.0100 99.7650 99.7650 99.7550 94 5986 GHG10 99.7625 +0.0050 99.7600 99.7625 99.7575 152 8479 GHH10 99.7550 +0.0125 99.7450 99.7575 99.7425 62 2258 GHJ10 99.7125 +0.0025 99.7100 99.7150 99.7100 2 6406 GHK10 99.6850 +0.0075 99.6950 99.6950 99.6775 1 3618 GHM10 99.6375 unch 0.0000 99.6375 99.6375 0 1061 GHN10 99.5750 -0.0100 0.0000 99.5850 99.5750 0 1577 GHQ10 99.5100 +0.0025 0.0000 99.5100 99.5075 0 6685 GHU10 99.3875 -0.0050 0.0000 99.3925 99.3875 0 1151 GHV10 99.2600 -0.0100 0.0000 99.2700 99.2600 0 508 GHX10 99.1350 -0.0100 0.0000 99.1450 99.1350 0 0 Daily Volume and Open Interest 3319 52912     EUROZONE HICP Symbol Last Change Open High Low Vol OI C7Z09 99.7000 unch 0.0000 99.7000 99.7000 0 0 C7F10 99.4000 unch 0.0000 99.4000 99.4000 0 0 C7G10 99.0500 unch 0.0000 99.0500 99.0500 0 0 C7H10 99.2000 unch 0.0000 99.2000 99.2000 0 0 C7J10 99.0000 unch 0.0000 99.0000 99.0000 0 0 C7K10 99.0500 unch 0.0000 99.0500 99.0500 0 0 C7M10 98.9500 unch 0.0000 98.9500 98.9500 0 0 C7N10 99.1500 unch 0.0000 99.1500 99.1500 0 0 C7Q10 98.7000 unch 0.0000 98.7000 98.7000 0 0 C7U10 98.9000 unch 0.0000 98.9000 98.9000 0 0 C7V10 98.7500 unch 0.0000 98.7500 98.7500 0 0 C7X10 98.7500 unch 0.0000 98.7500 98.7500 0 0     JAPANESE BOND Symbol Last Change Open High Low Vol OI JBZ09 139.20 -0.10 0.00 139.20 139.20 0 0 JBH10 139.20 -0.10 0.00 139.20 139.20 0 0     3-MONTH (OIS) SWAPS Symbol Last Change Open High Low Vol OI FDZ09 99.8775 unch 0.0000 99.8775 99.8775 0 1936 FDH10 99.8550 unch 0.0000 99.8600 99.8550 0 1220 FDM10 99.8050 +0.0050 0.0000 99.8150 99.8000 0 1148 FDU10 99.6750 unch 0.0000 99.6950 99.6750 0 1 FDZ10 99.4200 unch 0.0000 99.4300 99.4200 0 0 FDH11 99.0450 unch 0.0000 99.0450 99.0450 0 0 FDM11 98.6500 unch 0.0000 98.6500 98.6500 0 0 FDU11 98.3850 unch 0.0000 98.3850 98.3850 0 0 Daily Volume and Open Interest 0 4305 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.