WallStreetSelect.com and Barchart.com - Stock Quotes, Charts and Data

Barchart.com Inc. - Empowering the Individual Investor

Barchart Sponsors

Future Exchanges

Select:

IMM-FIN - Daily Futures - Tuesday, 9 February

EURODOLLAR (P)
Symbol	Last	Change	Open	High	Low	Vol	OI
EDG10	99.7450	+0.0025	99.7475	99.7475	99.7450	3484	74248
EDH10	99.7050	+0.0050	99.7000	99.7100	99.7000	174140	1205059
EDJ10	99.6650	+0.0050	0.0000	99.6650	99.6600	992	11543
EDK10	99.6200	-0.0050	0.0000	99.6250	99.6200	104	747
EDM10	99.5750	+0.0050	99.5700	99.5900	99.5700	199612	1110935
EDN10	99.4950	unch	0.0000	99.4950	99.4950	0	1185
EDU10	99.3400	-0.0100	99.3500	99.3650	99.3350	258190	933512
EDZ10	99.0250	-0.0200	99.0400	99.0550	99.0100	189554	898698
EDH11	98.6800	-0.0300	98.6950	98.7150	98.6650	215148	634584
EDM11	98.3200	-0.0400	98.3500	98.3650	98.3050	148536	728202
EDU11	97.9750	-0.0500	98.0100	98.0300	97.9600	108343	558565
EDZ11	97.6450	-0.0550	97.6900	97.7000	97.6350	75241	372760
EDH12	97.3500	-0.0550	97.3950	97.4150	97.3450	43709	257281
EDM12	97.0550	-0.0600	97.1000	97.1250	97.0550	27812	224394
EDU12	96.7900	-0.0600	96.8350	96.8550	96.7900	21705	129398
EDZ12	96.5300	-0.0550	96.5750	96.5900	96.5250	16021	108619
EDH13	96.3200	-0.0550	96.3550	96.3850	96.3150	9809	75869
EDM13	96.1200	-0.0500	96.1500	96.1750	96.1100	5703	60971
EDU13	95.9350	-0.0500	95.9600	95.9900	95.9250	5298	52418
EDZ13	95.7500	-0.0450	95.7700	95.8000	95.7350	4503	33609
EDH14	95.6050	-0.0450	95.6250	95.6400	95.5950	3561	34564
EDM14	95.4550	-0.0450	95.4750	95.4850	95.4450	2986	28982
EDU14	95.3250	-0.0450	95.3450	95.3550	95.3150	2704	17254
EDZ14	95.1900	-0.0400	95.2050	95.2200	95.1750	2894	23018
EDH15	95.1000	-0.0400	95.1100	95.1300	95.1000	162	10455
EDM15	95.0000	-0.0400	95.0050	95.0300	95.0000	97	6732
EDU15	94.9150	-0.0400	94.9200	94.9450	94.9150	81	7058
EDZ15	94.8200	-0.0350	94.8200	94.8450	94.8150	92	9393
EDH16	94.7750	-0.0350	94.7700	94.8000	94.7700	87	10628
EDM16	94.7050	-0.0350	94.7000	94.7300	94.7000	55	4008
EDU16	94.6550	-0.0350	94.6500	94.6800	94.6500	50	4664
EDZ16	94.5750	-0.0350	94.5700	94.6000	94.5700	87	11088
EDH17	94.5500	-0.0350	94.5400	94.5750	94.5400	0	2895
EDM17	94.5000	-0.0350	94.4900	94.5250	94.4900	0	1213
EDU17	94.4600	-0.0350	94.4500	94.4850	94.4500	0	1438
EDZ17	94.3950	-0.0350	94.3850	94.4200	94.3850	0	1762
EDH18	94.3800	-0.0350	94.3700	94.4050	94.3700	0	1658
EDM18	94.3350	-0.0350	94.3250	94.3600	94.3250	0	464
EDU18	94.3000	-0.0350	94.2900	94.3250	94.2900	0	1080
EDZ18	94.2400	-0.0350	94.2300	94.2650	94.2300	1	1743
EDH19	94.2350	-0.0350	0.0000	94.2600	94.2250	0	725
EDM19	94.2100	-0.0350	0.0000	94.2350	94.2000	0	409
EDU19	94.1850	-0.0350	94.1750	94.2100	94.1750	0	437
EDZ19	94.1200	-0.0350	94.1050	94.1450	94.1050	0	560
Daily Volume and Open Interest						1520763	7654828


EURODOLLAR
Symbol	Last	Change	Open	High	Low	Vol	OI
GEG10	99.7450	+0.0025	99.7400	99.7475	99.7400	3484	74248
GEH10	99.7050	+0.0050	99.7000	99.7150	99.6950	174140	1205059
GEJ10	99.6650	+0.0050	99.6600	99.6700	99.6600	992	11543
GEK10	99.6200	-0.0050	0.0000	99.6350	99.6200	104	747
GEM10	99.5750	+0.0050	99.5800	99.6000	99.5650	199612	1110935
GEN10	99.4950	unch	0.0000	99.5150	99.4950	0	1185
GEU10	99.3400	-0.0100	99.3650	99.3750	99.3250	258190	933512
GEZ10	99.0250	-0.0200	99.0700	99.0700	99.0050	189554	898698
GEH11	98.6800	-0.0300	98.7400	98.7400	98.6550	215148	634584
GEM11	98.3200	-0.0400	98.3900	98.3900	98.3000	148536	728202
GEU11	97.9750	-0.0500	98.0550	98.0550	97.9550	108343	558565
GEZ11	97.6450	-0.0550	97.7300	97.7300	97.6250	75241	372760
GEH12	97.3500	-0.0550	97.4400	97.4400	97.3300	43709	257281
GEM12	97.0550	-0.0600	97.1450	97.1450	97.0400	27812	224394
GEU12	96.7900	-0.0600	96.8800	96.8800	96.7700	21705	129398
GEZ12	96.5300	-0.0550	96.6150	96.6150	96.5100	16021	108619
GEH13	96.3200	-0.0550	96.4050	96.4050	96.3000	9809	75869
GEM13	96.1200	-0.0500	96.1650	96.1900	96.1000	5703	60971
GEU13	95.9350	-0.0500	95.9800	96.0050	95.9150	5298	52418
GEZ13	95.7500	-0.0450	95.7850	95.8100	95.7300	4503	33609
GEH14	95.6050	-0.0450	95.6400	95.6600	95.5850	3561	34564
GEM14	95.4550	-0.0450	95.4950	95.5100	95.4350	2986	28982
GEU14	95.3250	-0.0450	95.3700	95.3800	95.3050	2704	17254
GEZ14	95.1900	-0.0400	95.2300	95.2450	95.1700	2894	23018
GEH15	95.1000	-0.0400	95.1200	95.1450	95.0850	162	10455
GEM15	95.0000	-0.0400	95.0150	95.0450	94.9800	97	6732
GEU15	94.9150	-0.0400	94.9350	94.9600	94.9000	81	7058
GEZ15	94.8200	-0.0350	94.8450	94.8650	94.8100	92	9393
GEH16	94.7750	-0.0350	94.8050	94.8250	94.7650	87	10628
GEM16	94.7050	-0.0350	94.7350	94.7550	94.6950	55	4008
GEU16	94.6550	-0.0350	94.6950	94.7050	94.6500	50	4664
GEZ16	94.5750	-0.0350	94.6050	94.6300	94.5700	87	11088
GEH17	94.5500	-0.0350	0.0000	94.6000	94.5400	0	2895
GEM17	94.5000	-0.0350	0.0000	94.5450	94.4900	0	1213
GEU17	94.4600	-0.0350	0.0000	94.5050	94.4500	0	1438
GEZ17	94.3950	-0.0350	94.4300	94.4500	94.3850	0	1762
GEH18	94.3800	-0.0350	0.0000	94.4200	94.3700	0	1658
GEM18	94.3350	-0.0350	0.0000	94.3800	94.3250	0	464
GEU18	94.3000	-0.0350	0.0000	94.3450	94.2900	0	1080
GEZ18	94.2400	-0.0350	94.2700	94.2950	94.2300	1	1743
GEH19	94.2350	-0.0350	0.0000	94.2650	94.2250	0	725
GEM19	94.2100	-0.0350	0.0000	94.2350	94.2000	0	409
GEU19	94.1850	-0.0350	0.0000	94.2150	94.1700	0	437
GEZ19	94.1200	-0.0350	0.0000	94.1700	94.1050	0	560
Daily Volume and Open Interest						1520763	7654828


EUROYEN TIBOR (P)
Symbol	Last	Change	Open	High	Low	Vol	OI
EYH10	99.5700	-0.0100	0.0000	99.5700	99.5700	0	1338
EYM10	99.6200	-0.0100	0.0000	99.6200	99.6200	0	80
EYU10	99.6400	-0.0100	0.0000	99.6400	99.6400	0	230
EYZ10	99.6250	-0.0100	0.0000	99.6250	99.6250	0	242
EYH11	99.6150	-0.0100	0.0000	99.6150	99.6150	0	0
EYM11	99.5900	-0.0100	0.0000	99.5900	99.5900	0	0
EYU11	99.5900	-0.0100	0.0000	99.5900	99.5900	0	0
EYZ11	99.5200	-0.0100	0.0000	99.5200	99.5200	0	0
EYH12	99.4850	-0.0100	0.0000	99.4850	99.4850	0	0
EYM12	99.5350	-0.0100	0.0000	99.5350	99.5350	0	0
EYU12	99.5950	-0.0100	0.0000	99.5950	99.5950	0	0
EYZ12	99.3850	-0.0100	0.0000	99.3850	99.3850	0	0
EYH13	99.3850	-0.0100	0.0000	99.3850	99.3850	0	0
EYM13	99.3400	-0.0100	0.0000	99.3400	99.3400	0	0
EYU13	99.2000	-0.0100	0.0000	99.2000	99.2000	0	0
EYZ13	99.0600	-0.0100	0.0000	99.0600	99.0600	0	0
EYH14	98.9200	-0.0100	0.0000	98.9200	98.9200	0	0
EYM14	98.7800	-0.0100	0.0000	98.7800	98.7800	0	0
EYU14	98.6400	-0.0100	0.0000	98.6400	98.6400	0	0
EYZ14	98.5000	-0.0100	0.0000	98.5000	98.5000	0	0
Daily Volume and Open Interest						0	1890


EUROYEN TIBOR
Symbol	Last	Change	Open	High	Low	Vol	OI
GJH10	99.5700	-0.0100	0.0000	99.5750	99.5700	0	1338
GJM10	99.6200	-0.0100	0.0000	99.6200	99.6200	0	80
GJU10	99.6400	-0.0100	0.0000	99.6400	99.6400	0	230
GJZ10	99.6250	-0.0100	0.0000	99.6250	99.6250	0	242
GJH11	99.6150	-0.0100	0.0000	99.6150	99.6150	0	0
GJM11	99.5900	-0.0100	0.0000	99.5900	99.5900	0	0
GJU11	99.5900	-0.0100	0.0000	99.5900	99.5900	0	0
GJZ11	99.5200	-0.0100	0.0000	99.5200	99.5200	0	0
GJH12	99.4850	-0.0100	0.0000	99.4850	99.4850	0	0
GJM12	99.5350	-0.0100	0.0000	99.5350	99.5350	0	0
GJU12	99.5950	-0.0100	0.0000	99.5950	99.5950	0	0
GJZ12	99.3850	-0.0100	0.0000	99.3850	99.3850	0	0
GJH13	99.3850	-0.0100	0.0000	99.3850	99.3850	0	0
GJM13	99.3400	-0.0100	0.0000	99.3400	99.3400	0	0
GJU13	99.2000	-0.0100	0.0000	99.2000	99.2000	0	0
GJZ13	99.0600	-0.0100	0.0000	99.0600	99.0600	0	0
GJH14	98.9200	-0.0100	0.0000	98.9200	98.9200	0	0
GJM14	98.7800	-0.0100	0.0000	98.7800	98.7800	0	0
GJU14	98.6400	-0.0100	0.0000	98.6400	98.6400	0	0
GJZ14	98.5000	-0.0100	0.0000	98.5000	98.5000	0	0
Daily Volume and Open Interest						0	1890


1-MONTH LIBOR (P)
Symbol	Last	Change	Open	High	Low	Vol	OI
EMG10	99.7700	+0.0025	0.0000	99.7700	99.7675	265	15778
EMH10	99.7525	+0.0050	0.0000	99.7525	99.7475	90	6018
EMJ10	99.7250	-0.0025	0.0000	99.7275	99.7250	0	9283
EMK10	99.7000	-0.0050	0.0000	99.7050	99.7000	0	3714
EMM10	99.6775	+0.0025	0.0000	99.6775	99.6750	12	1262
EMN10	99.6300	+0.0025	0.0000	99.6300	99.6275	33	1675
EMQ10	99.5700	+0.0025	0.0000	99.5700	99.5675	227	9444
EMU10	99.4925	unch	0.0000	99.4925	99.4925	14	1226
EMV10	99.3925	-0.0100	0.0000	99.4025	99.3925	52	991
EMX10	99.3150	-0.0200	0.0000	99.3350	99.3150	60	1073
EMZ10	99.1750	-0.0225	0.0000	99.1975	99.1750	0	0
EMF11	99.0625	-0.0300	0.0000	99.0925	99.0625	0	0
Daily Volume and Open Interest						753	50464


1-MONTH LIBOR
Symbol	Last	Change	Open	High	Low	Vol	OI
GHG10	99.7700	+0.0025	99.7700	99.7725	99.7675	265	15778
GHH10	99.7525	+0.0050	99.7500	99.7525	99.7475	90	6018
GHJ10	99.7250	-0.0025	99.7275	99.7275	99.7250	0	9283
GHK10	99.7000	-0.0050	0.0000	99.7050	99.7000	0	3714
GHM10	99.6775	+0.0025	99.6775	99.6825	99.6750	12	1262
GHN10	99.6300	+0.0025	99.6250	99.6325	99.6250	33	1675
GHQ10	99.5700	+0.0025	99.5700	99.5700	99.5600	227	9444
GHU10	99.4925	unch	0.0000	99.4925	99.4900	14	1226
GHV10	99.3925	-0.0100	0.0000	99.4025	99.3825	52	991
GHX10	99.3150	-0.0200	0.0000	99.3350	99.3100	60	1073
GHZ10	99.1750	-0.0225	0.0000	99.1975	99.1750	0	0
GHF11	99.0625	-0.0300	0.0000	99.0925	99.0625	0	0
Daily Volume and Open Interest						753	50464


EUROZONE HICP
Symbol	Last	Change	Open	High	Low	Vol	OI
C7G10	98.9500	unch	0.0000	98.9500	98.9500	0	0
C7H10	98.9000	unch	0.0000	98.9000	98.9000	0	0
C7J10	98.7000	unch	0.0000	98.7000	98.7000	0	0
C7K10	98.8000	unch	0.0000	98.8000	98.8000	0	0
C7M10	98.7000	unch	0.0000	98.7000	98.7000	0	0
C7N10	98.7000	unch	0.0000	98.7000	98.7000	0	0
C7Q10	98.4000	unch	0.0000	98.4000	98.4000	0	0
C7U10	98.7500	unch	0.0000	98.7500	98.7500	0	0
C7V10	98.6500	unch	0.0000	98.6500	98.6500	0	0
C7X10	98.7500	unch	0.0000	98.7500	98.7500	0	0
C7Z10	98.7500	unch	0.0000	98.7500	98.7500	0	0
C7F11	98.8000	unch	0.0000	98.8000	98.8000	0	0


JAPANESE BOND
Symbol	Last	Change	Open	High	Low	Vol	OI
JBH10	139.25	+0.19	0.00	139.25	139.25	0	0
JBM10	139.25	+0.19	0.00	139.25	139.25	0	0


3-MONTH (OIS) SWAPS
Symbol	Last	Change	Open	High	Low	Vol	OI
FDH10	99.8775	unch	0.0000	99.8775	99.8775	0	1220
FDM10	99.8300	unch	0.0000	99.8300	99.8250	0	1148
FDU10	99.7400	-0.0050	0.0000	99.7450	99.7400	0	1
FDZ10	99.5700	unch	0.0000	99.5800	99.5700	0	0
FDH11	99.2900	+0.0750	0.0000	99.3050	99.2150	0	0
FDM11	98.5750	unch	0.0000	98.5750	98.5750	0	0
FDU11	98.1550	unch	0.0000	98.1550	98.1550	0	0
FDZ11	97.8300	unch	0.0000	97.8300	97.8300	0	0
Daily Volume and Open Interest						0	2369

Enter Symbol:

Quote Chart Opinion Profile

Data provided by ddfplus and subject to terms of use. Copyright © 1995 - 2010 Barchart.com Inc. User agreement applies.

All Equities data is delayed according to exchange rules. Futures data is end of day.
NYSE, AMEX and Nasdaq at least 15 minutes.

Subscribe to WallStreetSelect.com

Email:

Visit this group



Terms	A \| B \| C \| D\| E \| F \| G \| H \| I \| J \| K \| L \| M \| N \| O \| P \| Q \| R \| S \| T \| U \| V \| W \| X \| Y \| Z

©2007 WALL STREET SELECT \| Online Media Select, LLC \| Privacy Policy \| Terms \| Media Kit \| Advertise

Equities and Futures Market data is delayed according to exchange rules. NYSE, AMEX and Nasdaq are at least 20 minutes delayed. CBOT & CME are at least 10 minutes. NYBOT, NYMEX & COMEX are at least 30 minutes delayed.