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 IOM - Daily Futures - Friday, 20 November FlipCharts   S&P 500 INDEX Symbol Last Change Open High Low Vol OI SPZ09 1090.10 -4.20 1094.00 1095.00 1083.70 23334 393873 SPH10 1085.10 -4.20 1081.30 1087.00 1080.30 532 7605 SPM10 1080.20 -4.20 0.00 1082.40 1075.40 90 394 SPU10 1076.20 -4.20 0.00 1078.40 1071.40 0 0 SPZ10 1072.70 -4.20 0.00 1074.90 1067.90 0 5 SPH11 1069.70 -4.20 0.00 1071.90 1064.90 0 0 SPM11 1069.70 -4.20 0.00 1071.90 1064.90 0 0 SPU11 1069.70 -4.20 0.00 1071.90 1064.90 0 0 Daily Volume and Open Interest 23956 401877     NASDAQ 100 Symbol Last Change Open High Low Vol OI NDZ09 1763.50 -6.75 1771.00 1773.75 1755.50 2767 22542 NDH10 1761.00 -6.75 1756.00 1761.00 1756.00 3 148 NDM10 1760.00 -6.75 0.00 1760.00 1759.75 0 0 NDU10 1759.00 -6.75 0.00 1759.00 1758.75 0 0 NDZ10 1758.00 -6.75 0.00 1758.00 1757.75 0 0 Daily Volume and Open Interest 2770 22690     S&P MIDCAP 400 Symbol Last Change Open High Low Vol OI MDZ09 686.60 -5.50 687.50 689.00 683.00 464 2247 MDH10 684.20 -5.50 0.00 684.70 684.20 0 0 MDM10 682.20 -5.50 0.00 682.70 682.20 0 0 MDU10 680.20 -5.50 0.00 680.70 680.20 0 0 MDZ10 678.20 -5.50 0.00 678.70 678.20 0 0 Daily Volume and Open Interest 464 2247     S&P 500/BARRA GROWTH Symbol Last Change Open High Low Vol OI SGZ09 568.60 -1.20 0.00 568.60 566.80 1 146 SGH10 566.70 -2.80 0.00 566.70 564.90 0 0 Daily Volume and Open Interest 1 146     S&P 500/BARRA VALUE Symbol Last Change Open High Low Vol OI SUZ09 514.90 unch 0.00 514.90 513.30 2 636 SUH10 512.00 -1.40 0.00 512.00 510.30 0 0 Daily Volume and Open Interest 2 636     S&P SMALLCAP 600 Symbol Last Change Open High Low Vol OI PHZ09 308.60 -1.00 0.00 309.60 308.60 0 0 PHH10 307.70 -1.00 0.00 308.70 307.70 0 0 PHM10 311.60 -1.00 0.00 312.60 311.60 0 0 PHU10 302.90 -1.00 0.00 303.90 302.90 0 0 PHZ10 302.90 -1.00 0.00 303.90 302.90 0 0     S&P DEPOSITARY SPY Symbol Last Change Open High Low Vol OI PPX09 109.57 -0.35 0.00 109.66 109.10 0 0 PPZ09 108.96 -0.35 108.56 109.07 108.49 0 0 PPF10 108.85 -0.36 108.95 109.07 108.51 10 20 PPH10 108.45 -0.35 0.00 108.54 107.98 0 0 Daily Volume and Open Interest 10 20     NASDAQ-100 QQQQ Symbol Last Change Open High Low Vol OI PZX09 43.49 -0.15 0.00 43.49 43.36 0 0 PZZ09 43.39 -0.15 0.00 43.39 43.26 0 0 PZF10 43.39 -0.15 0.00 43.39 43.26 0 0 PZH10 43.30 -0.15 0.00 43.30 43.17 0 0     ISHARES RUS 2000 IWM Symbol Last Change Open High Low Vol OI PRX09 58.65 -0.08 0.00 58.73 58.18 0 0 PRZ09 58.60 -0.08 0.00 58.68 58.13 0 0 PRF10 58.28 -0.09 0.00 58.36 57.81 0 0 PRH10 58.23 -0.10 0.00 58.31 57.77 0 0     BXY TRAKRS Symbol Last Change Open High Low Vol OI XYJ11 24.95 unch 0.00 24.95 24.95 0 3100 Daily Volume and Open Interest 0 3100     PIMCO TRAKRS Symbol Last Change Open High Low Vol OI XZM11 21.80 +0.03 21.80 21.83 21.66 600 1536192 Daily Volume and Open Interest 600 1536192     ROGERS TRAKRS Symbol Last Change Open High Low Vol OI YQV10 22.38 unch 22.24 22.38 22.22 18426 7575386 Daily Volume and Open Interest 18426 7575386     PIMCO STOCKPLUS Symbol Last Change Open High Low Vol OI PIV11 22.45 unch 0.00 22.45 22.45 0 306003 Daily Volume and Open Interest 0 306003     FINANCIAL SCPTR Symbol Last Change Open High Low Vol OI PFZ09 196.40 -1.20 0.00 196.90 195.40 0 96 PFH10 195.90 -1.20 0.00 196.40 195.00 0 0 Daily Volume and Open Interest 0 96     TECHNOLOGY SCPTR Symbol Last Change Open High Low Vol OI PTZ09 246.00 -1.20 0.00 246.00 245.00 0 1 PTH10 245.20 -1.20 0.00 245.20 244.10 0 0 Daily Volume and Open Interest 0 1     NIKKEI 225 (P) Symbol Last Change Open High Low Vol OI NKZ09 9480.00 +20.00 0.00 9480.00 9425.00 15137 33890 NKH10 9535.00 +20.00 0.00 9535.00 9515.00 0 0 NKM10 9535.00 +20.00 0.00 9535.00 9515.00 0 0 NKU10 9535.00 +20.00 0.00 9535.00 9515.00 0 0 Daily Volume and Open Interest 15137 33890     NIKKEI 225 Symbol Last Change Open High Low Vol OI NYZ09 9480.00 +20.00 9475.00 9500.00 9375.00 15137 33890 NYH10 9535.00 +20.00 9500.00 9535.00 9470.00 0 0 NYM10 9535.00 +20.00 0.00 9535.00 9515.00 0 0 Daily Volume and Open Interest 15137 33890     NIKKEI 225 YEN Symbol Last Change Open High Low Vol OI NLZ09 9470.00 +20.00 9445.00 9485.00 9365.00 19058 57940 NLF10 9470.00 +20.00 0.00 9470.00 9470.00 0 0 NLG10 9470.00 +20.00 0.00 9470.00 9470.00 0 0 NLH10 9470.00 +20.00 0.00 9470.00 9425.00 0 12 NLJ10 9470.00 +20.00 0.00 9470.00 9470.00 0 0 NLM10 9470.00 +20.00 0.00 9470.00 9470.00 0 1 NLU10 9470.00 +20.00 0.00 9470.00 9470.00 0 0 NLZ10 9470.00 +20.00 0.00 9470.00 9470.00 0 0 NLH11 9470.00 +20.00 0.00 9470.00 9470.00 0 0 NLM11 9470.00 +20.00 0.00 9470.00 9470.00 0 0 NLU11 9470.00 +20.00 0.00 9470.00 9470.00 0 0 NLZ11 9470.00 +20.00 0.00 9470.00 9470.00 0 0 NLH12 9470.00 +20.00 0.00 9470.00 9470.00 0 0 NLM12 9470.00 +20.00 0.00 9470.00 9470.00 0 0 NLU12 9470.00 +20.00 0.00 9470.00 9470.00 0 0 Daily Volume and Open Interest 19058 57954     S&P GSCI (P) Symbol Last Change Open High Low Vol OI GIZ09 508.50 -4.00 506.00 509.50 504.00 483 19052 GIF10 513.00 -2.90 0.00 513.50 508.50 0 1 GIG10 517.50 -3.00 513.00 518.00 513.00 0 0 Daily Volume and Open Interest 483 19053     S&P GSCI Symbol Last Change Open High Low Vol OI GDZ09 508.50 -4.00 506.80 510.20 504.00 483 19052 GDF10 513.00 -2.90 0.00 514.30 508.50 0 1 GDG10 517.50 -3.00 0.00 518.00 513.00 0 0 Daily Volume and Open Interest 483 19053     S&P GS EXCESS INDEX Symbol Last Change Open High Low Vol OI G7H11 436.90 -3.30 0.00 436.90 436.90 0 39657 Daily Volume and Open Interest 0 39657     LEHMAN AGGREGATE Symbol Last Change Open High Low Vol OI LDZ09 1496.00 unch 0.00 1496.00 1496.00 0 0 LDH10 1513.40 unch 0.00 1513.40 1513.40 0 0 LDM10 1530.80 unch 0.00 1530.80 1530.80 0 0 LDU10 1548.20 unch 0.00 1548.20 1548.20 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.