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

Barchart.com Inc. - Empowering the Individual Investor

Barchart Sponsors

Future Exchanges

Select:

IOM - Daily Futures - Tuesday, 9 February

S&P 500 INDEX
Symbol	Last	Change	Open	High	Low	Vol	OI
SPH10	1066.20	+10.30	1055.10	1076.50	1054.30	28035	369684
SPM10	1061.40	+10.30	1062.20	1072.10	1056.10	1356	8283
SPU10	1056.50	+10.20	0.00	1067.30	1051.30	40	1262
SPZ10	1052.00	+10.20	0.00	1062.80	1046.80	0	810
SPH11	1050.00	+10.20	0.00	1060.80	1044.80	0	0
SPM11	1050.00	+10.20	0.00	1060.80	1044.80	0	0
SPU11	1050.00	+10.20	0.00	1060.80	1044.80	0	1
SPZ11	1050.00	+10.20	0.00	1060.80	1044.80	0	0
Daily Volume and Open Interest						29432	380041


NASDAQ 100
Symbol	Last	Change	Open	High	Low	Vol	OI
NDH10	1752.00	+17.50	1733.25	1768.00	1732.75	1712	26710
NDM10	1749.50	+17.75	1753.00	1753.00	1749.50	0	698
NDU10	1748.50	+17.75	0.00	1748.75	1748.50	0	0
NDZ10	1747.50	+17.75	0.00	1747.75	1747.50	0	0
NDH11	1746.50	+17.75	0.00	1746.75	1746.50	0	0
Daily Volume and Open Interest						1713	27409


S&P MIDCAP 400
Symbol	Last	Change	Open	High	Low	Vol	OI
MDH10	698.20	+5.00	699.00	704.00	692.50	206	3114
MDM10	696.00	+5.00	0.00	696.50	696.00	0	0
MDU10	694.00	+5.00	0.00	694.50	694.00	0	0
MDZ10	692.00	+5.00	0.00	692.50	692.00	0	0
MDH11	690.00	+5.00	0.00	690.50	690.00	0	0
Daily Volume and Open Interest						206	3114


S&P 500/BARRA GROWTH
Symbol	Last	Change	Open	High	Low	Vol	OI
SGH10	551.20	+4.50	0.00	556.50	549.10	0	228
SGM10	549.20	+4.40	0.00	554.60	547.20	0	0
Daily Volume and Open Interest						0	228


S&P 500/BARRA VALUE
Symbol	Last	Change	Open	High	Low	Vol	OI
SUH10	505.50	+2.00	507.70	510.30	503.30	0	687
SUM10	502.70	+2.10	0.00	507.60	500.50	0	0
Daily Volume and Open Interest						0	687


S&P SMALLCAP 600
Symbol	Last	Change	Open	High	Low	Vol	OI
PHH10	315.80	+4.80	0.00	315.80	315.50	0	0
PHM10	315.80	+4.80	0.00	315.80	315.00	0	0
PHU10	313.80	+4.80	0.00	313.80	313.00	0	0
PHZ10	313.80	+4.80	0.00	313.80	313.00	0	0
PHH11	312.80	+4.80	0.00	312.80	312.00	0	0


S&P DEPOSITARY SPY
Symbol	Last	Change	Open	High	Low	Vol	OI
PPG10	107.02	+1.05	0.00	108.05	106.34	0	0
PPH10	106.49	+1.03	0.00	107.53	105.83	0	1
PPJ10	107.00	+1.50	0.00	107.56	105.84	0	10
PPM10	105.98	+1.03	105.90	107.01	105.31	0	2
Daily Volume and Open Interest						0	13


NASDAQ-100 QQQQ
Symbol	Last	Change	Open	High	Low	Vol	OI
PZG10	43.05	+0.37	0.00	43.42	42.83	0	0
PZH10	43.11	+0.50	43.12	43.35	42.76	0	5
PZJ10	42.99	+0.37	0.00	43.36	42.77	0	11
PZM10	42.90	+0.37	0.00	43.27	42.68	0	0
Daily Volume and Open Interest						0	16


ISHARES RUS 2000 IWM
Symbol	Last	Change	Open	High	Low	Vol	OI
PRG10	59.30	+0.53	0.00	59.75	58.79	0	0
PRH10	59.27	+0.53	0.00	59.71	58.76	0	0
PRJ10	59.07	+0.53	0.00	59.51	58.56	0	0
PRM10	59.02	+0.53	0.00	59.46	58.51	0	0


BXY TRAKRS
Symbol	Last	Change	Open	High	Low	Vol	OI
XYJ11	24.74	unch	0.00	24.74	24.74	0	3100
Daily Volume and Open Interest						0	3100


PIMCO TRAKRS
Symbol	Last	Change	Open	High	Low	Vol	OI
XZM11	20.88	+0.27	20.83	20.91	20.70	1000	1495607
Daily Volume and Open Interest						1000	1495607


ROGERS TRAKRS
Symbol	Last	Change	Open	High	Low	Vol	OI
YQV10	20.93	+0.39	20.83	20.97	20.66	2920	7133133
Daily Volume and Open Interest						2920	7133133


PIMCO STOCKPLUS
Symbol	Last	Change	Open	High	Low	Vol	OI
PIV11	22.06	unch	0.00	22.06	22.06	0	290328
Daily Volume and Open Interest						0	290328


FINANCIAL SCPTR
Symbol	Last	Change	Open	High	Low	Vol	OI
PFH10	185.00	+0.90	183.50	186.50	182.70	1	46
PFM10	184.50	+0.90	0.00	185.90	182.60	0	0
Daily Volume and Open Interest						1	46


TECHNOLOGY SCPTR
Symbol	Last	Change	Open	High	Low	Vol	OI
PTH10	239.50	+2.00	0.00	241.40	238.20	0	0
PTM10	238.60	+2.00	0.00	239.70	237.70	0	0


NIKKEI 225 (P)
Symbol	Last	Change	Open	High	Low	Vol	OI
NKH10	10040.00	+145.00	0.00	10095.00	9965.00	9812	39779
NKM10	10040.00	+145.00	0.00	10045.00	10040.00	0	0
NKU10	10040.00	+145.00	0.00	10045.00	10040.00	0	0
NKZ10	10040.00	+145.00	0.00	10045.00	10040.00	0	0
Daily Volume and Open Interest						9812	39779


NIKKEI 225
Symbol	Last	Change	Open	High	Low	Vol	OI
NYH10	10040.00	+145.00	10005.00	10120.00	9935.00	9812	39779
NYM10	10040.00	+145.00	0.00	10045.00	10040.00	0	0
NYU10	10040.00	+145.00	0.00	10045.00	10040.00	0	0
Daily Volume and Open Interest						9812	39779


NIKKEI 225 YEN
Symbol	Last	Change	Open	High	Low	Vol	OI
NLG10	10020.00	+150.00	0.00	10020.00	10020.00	0	0
NLH10	10020.00	+150.00	9870.00	10095.00	9860.00	17758	48166
NLJ10	9965.00	+150.00	0.00	9965.00	9965.00	0	0
NLK10	9965.00	+150.00	0.00	9965.00	9965.00	0	0
NLM10	9965.00	+150.00	0.00	9965.00	9965.00	0	12
NLU10	9965.00	+150.00	0.00	9965.00	9965.00	0	0
NLZ10	9965.00	+150.00	0.00	9965.00	9965.00	0	0
NLH11	9965.00	+150.00	0.00	9965.00	9965.00	0	0
NLM11	9965.00	+150.00	0.00	9965.00	9965.00	0	0
NLU11	9965.00	+150.00	0.00	9965.00	9965.00	0	0
NLZ11	9965.00	+150.00	0.00	9965.00	9965.00	0	0
NLH12	9965.00	+150.00	0.00	9965.00	9965.00	0	0
NLM12	9965.00	+150.00	0.00	9965.00	9965.00	0	0
NLU12	9965.00	+150.00	0.00	9965.00	9965.00	0	0
NLZ12	9965.00	+150.00	0.00	9965.00	9965.00	0	0
Daily Volume and Open Interest						17758	48178


S&P GSCI (P)
Symbol	Last	Change	Open	High	Low	Vol	OI
GIG10	487.00	+6.50	484.00	489.50	483.00	4927	10480
GIH10	491.50	+6.65	489.00	494.00	487.50	4152	8353
GIJ10	495.50	+7.25	491.00	497.00	490.50	0	0
Daily Volume and Open Interest						9081	18833


S&P GSCI
Symbol	Last	Change	Open	High	Low	Vol	OI
GDG10	487.00	+6.50	482.50	490.00	480.30	4927	10480
GDH10	491.50	+6.65	487.50	494.00	485.65	4152	8353
GDJ10	495.50	+7.25	0.00	497.00	489.60	0	0
Daily Volume and Open Interest						9081	18833


S&P GS EXCESS INDEX
Symbol	Last	Change	Open	High	Low	Vol	OI
G7H11	411.20	+7.90	0.00	411.20	405.30	0	39664
Daily Volume and Open Interest						0	39664


LEHMAN AGGREGATE
Symbol	Last	Change	Open	High	Low	Vol	OI
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
LDZ10	1565.60	unch	0.00	1565.60	1565.60	0	0

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.