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 LIFFE - Daily Futures - Friday, 20 November FlipCharts   3-MONTH EURIBOR Symbol Last Change Open High Low Vol OI IMZ09 99.260 -0.005 99.260 99.270 99.225 76377 590613 IMF10 99.240 -0.015 99.245 99.245 99.230 250 3165 IMG10 99.265 +0.020 0.000 99.265 99.265 0 750 IMH10 99.165 -0.045 99.200 99.210 99.140 99911 685441 IMJ10 99.035 -0.045 0.000 99.035 99.035 0 0 IMK10 99.035 -0.045 0.000 99.035 99.035 0 0 IMM10 98.865 -0.070 98.935 98.945 98.850 130575 716730 IMU10 98.555 -0.075 98.635 98.640 98.540 135076 407204 IMZ10 98.250 -0.065 98.325 98.330 98.230 96643 319723 IMH11 97.990 -0.060 98.055 98.065 97.970 50593 211449 IMM11 97.745 -0.050 97.785 97.810 97.725 37857 195427 IMU11 97.535 -0.045 97.580 97.590 97.515 22176 120724 IMZ11 97.325 -0.040 97.350 97.370 97.305 14546 87301 IMH12 97.165 -0.035 97.195 97.200 97.140 8753 71679 IMM12 97.000 -0.035 97.025 97.035 96.975 3515 51678 IMU12 96.860 -0.035 96.885 96.890 96.830 2760 38083 IMZ12 96.725 -0.040 96.740 96.750 96.700 589 10016 IMH13 96.635 -0.040 96.655 96.660 96.630 6 5355 IMM13 96.530 -0.035 96.535 96.535 96.530 12 1418 IMU13 96.430 -0.030 96.425 96.435 96.425 10 4968 IMZ13 96.315 -0.030 96.325 96.325 96.315 0 494 IMH14 96.245 -0.030 0.000 96.245 96.245 0 603 IMM14 96.165 -0.020 0.000 96.165 96.165 0 403 IMU14 96.090 -0.010 0.000 96.090 96.090 0 403 IMZ14 96.010 -0.010 0.000 96.010 96.010 0 0 IMH15 96.220 -0.010 0.000 96.220 96.220 0 0 IMM15 96.220 -0.010 0.000 96.220 96.220 0 0 IMU15 96.220 -0.010 0.000 96.220 96.220 0 0 Daily Volume and Open Interest 679649 3523629     1-MONTH EONIA Symbol Last Change Open High Low Vol OI IJZ09 99.590 unch 0.000 99.590 99.590 0 0 IJF10 99.590 unch 0.000 99.590 99.590 0 0 IJG10 99.590 unch 0.000 99.590 99.590 0 0 IJH10 99.590 unch 0.000 99.590 99.590 0 0 IJJ10 99.590 unch 0.000 99.590 99.590 0 0 IJK10 99.590 unch 0.000 99.590 99.590 0 0 IJM10 99.590 unch 0.000 99.590 99.590 0 0 IJN10 99.590 unch 0.000 99.590 99.590 0 0 IJQ10 99.590 unch 0.000 99.590 99.590 0 0 IJU10 99.590 unch 0.000 99.590 99.590 0 0 IJV10 99.590 unch 0.000 99.590 99.590 0 0 IJX10 99.590 unch 0.000 99.590 99.590 0 0     3-MONTH EONIA Symbol Last Change Open High Low Vol OI IEZ09 99.530 unch 0.000 99.530 99.530 8 2150 IEF10 99.485 unch 0.000 99.485 99.485 0 0 IEG10 99.480 unch 0.000 99.480 99.480 0 0 IEH10 99.410 -0.035 0.000 99.410 99.410 0 2232 IEJ10 99.305 -0.035 0.000 99.305 99.305 0 0 IEK10 99.305 -0.035 0.000 99.305 99.305 0 0 IEM10 99.105 -0.060 99.105 99.105 99.100 20 1148 IEU10 98.830 -0.065 98.825 98.830 98.820 50 800 Daily Volume and Open Interest 78 6330     3-MONTH STERLING Symbol Last Change Open High Low Vol OI LZ09 99.410 +0.010 99.400 99.420 99.390 20110 355122 LF10 99.360 +0.010 0.000 99.360 99.360 0 0 LG10 99.360 +0.010 0.000 99.360 99.360 0 0 LH10 99.340 +0.010 99.320 99.350 99.320 52030 375977 LM10 99.080 +0.030 99.060 99.110 99.050 64846 416752 LU10 98.660 +0.040 98.640 98.690 98.620 60783 304846 LZ10 98.160 +0.040 98.130 98.200 98.120 72354 336397 LH11 97.710 +0.050 97.690 97.750 97.660 57683 218720 LM11 97.290 +0.050 97.270 97.330 97.240 42417 134407 LU11 96.920 +0.050 96.900 96.940 96.860 20203 119954 LZ11 96.570 +0.040 96.550 96.590 96.520 9429 87258 LH12 96.320 +0.040 96.320 96.340 96.270 8162 49820 LM12 96.120 +0.040 96.100 96.140 96.070 6654 59564 LU12 95.980 +0.040 95.970 96.000 95.920 5871 42936 LZ12 95.870 +0.030 95.830 95.870 95.810 1563 20722 LH13 95.810 +0.030 95.760 95.810 95.760 410 8026 LM13 95.770 +0.020 0.000 95.770 95.770 15 26 LU13 95.710 -0.020 0.000 95.710 95.710 0 75 LZ13 95.790 -0.020 0.000 95.790 95.790 0 0 LH14 95.820 -0.020 0.000 95.820 95.820 0 0 LM14 95.790 -0.020 0.000 95.790 95.790 0 0 LU14 95.820 -0.020 0.000 95.820 95.820 0 0 LZ14 95.820 -0.020 0.000 95.820 95.820 0 0 LH15 95.820 -0.020 0.000 95.820 95.820 0 0 LM15 95.820 -0.020 0.000 95.820 95.820 0 0 LU15 95.820 -0.020 0.000 95.820 95.820 0 0 Daily Volume and Open Interest 422532 2530603     3-MONTH EUROSWISS Symbol Last Change Open High Low Vol OI FZ09 99.740 -0.010 99.750 99.760 99.740 3246 35886 FH10 99.710 -0.010 99.740 99.740 99.710 4725 56840 FM10 99.620 -0.010 99.640 99.650 99.610 1700 38812 FU10 99.460 -0.010 99.470 99.490 99.450 2133 19564 FZ10 99.230 -0.010 99.240 99.260 99.220 1329 22115 FH11 98.980 -0.020 99.000 99.010 98.980 857 16888 FM11 98.760 -0.020 98.760 98.790 98.760 176 5262 FU11 98.590 -0.020 98.610 98.610 98.590 151 4369 FZ11 98.470 -0.020 0.000 98.470 98.470 0 3042 FH12 98.390 -0.030 0.000 98.390 98.390 0 200 FM12 98.280 -0.020 0.000 98.280 98.280 0 540 FU12 98.120 -0.020 0.000 98.120 98.120 0 70 Daily Volume and Open Interest 14317 203589     3-MONTH EURODOLLAR Symbol Last Change Open High Low Vol OI IFZ09 99.740 unch 0.000 99.740 99.740 0 2895 IFF10 99.720 unch 0.000 99.720 99.720 0 0 IFG10 99.695 -0.005 0.000 99.695 99.695 0 0 IFH10 99.670 +0.005 0.000 99.670 99.670 0 2892 IFJ10 99.625 +0.005 0.000 99.625 99.625 0 0 IFK10 99.565 +0.005 0.000 99.565 99.565 0 0 IFM10 99.505 -0.005 0.000 99.505 99.505 0 553 IFU10 99.205 -0.010 0.000 99.205 99.205 0 201 IFZ10 98.820 -0.015 0.000 98.820 98.820 0 5 IFH11 98.440 -0.025 0.000 98.440 98.440 0 1 IFM11 98.070 -0.030 0.000 98.070 98.070 0 0 IFU11 97.745 -0.035 0.000 97.745 97.745 0 0 IFZ11 97.440 -0.035 0.000 97.440 97.440 0 0 IFH12 97.185 -0.040 0.000 97.185 97.185 0 0 IFM12 96.935 -0.040 0.000 96.935 96.935 0 0 IFU12 96.715 -0.040 0.000 96.715 96.715 0 0 IFZ12 96.500 -0.040 0.000 96.500 96.500 0 0 IFH13 96.345 -0.030 0.000 96.345 96.345 0 0 IFM13 96.190 -0.035 0.000 96.190 96.190 0 0 IFU13 96.045 -0.025 0.000 96.045 96.045 0 0 IFZ13 95.895 -0.020 0.000 95.895 95.895 0 0 IFH14 95.785 -0.020 0.000 95.785 95.785 0 0 IFM14 95.675 -0.005 0.000 95.675 95.675 0 0 IFU14 95.575 +0.005 0.000 95.575 95.575 0 0 Daily Volume and Open Interest 0 6547     EUROYEN (TIBOR) Symbol Last Change Open High Low Vol OI EIZ09 99.495 -0.020 0.000 99.495 99.495 0 0 EIH10 99.520 -0.015 0.000 99.520 99.520 0 0 EIM10 99.535 +0.005 0.000 99.535 99.535 0 0 EIU10 99.530 +0.020 0.000 99.530 99.530 0 0 EIZ10 99.510 +0.040 0.000 99.510 99.510 0 0 EIH11 99.465 +0.030 0.000 99.465 99.465 0 0 EIM11 99.430 +0.045 0.000 99.430 99.430 0 0 EIU11 99.380 unch 0.000 99.380 99.380 0 0 EIZ11 99.375 -0.005 0.000 99.375 99.375 0 0 EIH12 99.175 -0.005 0.000 99.175 99.175 0 0 EIM12 99.200 -0.005 0.000 99.200 99.200 0 0 EIU12 99.170 -0.005 0.000 99.170 99.170 0 0     2-YR EURO SWAPNOTE Symbol Last Change Open High Low Vol OI VWZ09 108.255 -0.115 108.360 108.380 108.255 2926 16488 VWH10 108.255 -0.115 0.000 108.255 108.255 0 0 Daily Volume and Open Interest 2926 16488     5-YR EURO SWAPNOTE Symbol Last Change Open High Low Vol OI VFZ09 115.11 -0.16 115.27 115.29 115.02 41 9091 VFH10 115.11 -0.16 0.00 115.11 115.11 0 0 Daily Volume and Open Interest 41 9091     10-YR EURO SWAPNOTE Symbol Last Change Open High Low Vol OI VTZ09 121.17 -0.16 121.30 121.30 120.94 210 2391 VTH10 121.17 -0.16 0.00 121.17 121.17 0 0 Daily Volume and Open Interest 211 2391     2-YR DOLLAR SWAPNOTE Symbol Last Change Open High Low Vol OI VXZ09 109.670 +0.585 0.000 109.670 109.670 0 0 VXH10 109.170 +0.660 0.000 109.170 109.170 0 0     5-YR DOLLAR SWAPNOTE Symbol Last Change Open High Low Vol OI VYZ09 116.46 +0.87 0.00 116.46 116.46 0 0 VYH10 115.48 +0.85 0.00 115.48 115.48 0 0     10YR DOLLAR SWAPNOTE Symbol Last Change Open High Low Vol OI VZZ09 121.58 -0.24 0.00 121.58 121.58 0 0 VZH10 120.40 -0.32 0.00 120.40 120.40 0 0     10-YEAR GILT Symbol Last Change Open High Low Vol OI GZ09 118.80 +0.17 118.67 118.96 118.46 90450 235452 GH10 117.22 +0.17 117.01 117.34 116.92 302 321 GM10 117.14 +0.17 0.00 117.14 117.14 0 0 Daily Volume and Open Interest 90752 235773     10-YEAR JGB Symbol Last Change Open High Low Vol OI JZ09 139.20 -0.10 139.20 139.30 139.18 0 0 JH10 139.20 -0.10 0.00 139.20 139.20 0 0 Daily Volume and Open Interest 206 0     FTSE 100 Symbol Last Change Open High Low Vol OI XZ09 5257.5 -7.5 5287.0 5309.5 5221.0 100631 624928 XH10 5211.5 -9.0 5252.0 5263.5 5177.5 169 21052 XM10 5163.0 -9.5 5156.5 5163.0 5156.5 7 856 XU10 5116.0 -22.5 0.0 5116.0 5116.0 0 96 Daily Volume and Open Interest 100807 646932     FTSE 250 Symbol Last Change Open High Low Vol OI YZ09 9154.5 -63.5 9261.0 9261.0 9150.0 442 8075 YH10 9137.5 -63.5 0.0 9137.5 9137.5 0 0 Daily Volume and Open Interest 443 8075     FTSE 100 DIVIDEND Symbol Last Change Open High Low Vol OI IBZ09 188.600 +1.000 0.000 188.600 188.600 0 14300 IBZ10 181.300 -0.500 0.000 181.300 181.300 0 119322 IBZ11 182.300 -0.100 0.000 182.300 182.300 100 86242 IBZ12 183.900 -0.400 0.000 183.900 183.900 0 42331 IBZ13 183.900 -0.700 0.000 183.900 183.900 0 16153 IBZ14 184.900 -1.200 0.000 184.900 184.900 1 1 IBZ15 185.100 -2.400 0.000 185.100 185.100 1 1 Daily Volume and Open Interest 102 278352     EUROTOP 100 Symbol Last Change Open High Low Vol OI ETZ09 2136.0 -15.0 0.0 2136.0 2136.0 0 1562 ETH10 2119.0 -15.0 0.0 2119.0 2119.0 0 0 ETM10 2119.0 -15.0 0.0 2119.0 2119.0 0 0 Daily Volume and Open Interest 0 1562     FTSEUROFIRST 300 Symbol Last Change Open High Low Vol OI FIZ09 862.9 unch 0.0 862.9 862.9 0 0 FIH10 862.9 unch 0.0 862.9 862.9 0 0 FIM10 862.9 unch 0.0 862.9 862.9 0 0     FTSEUROFIRST 100 Symbol Last Change Open High Low Vol OI FJZ09 3165.0 unch 0.0 3165.0 3165.0 0 0 FJH10 3154.5 unch 0.0 3154.5 3154.5 0 0 FJM10 3102.0 unch 0.0 3102.0 3102.0 0 0     FTSEUROFIRST 80 Symbol Last Change Open High Low Vol OI FKZ09 3603.0 unch 0.0 3603.0 3603.0 0 0 FKH10 3600.0 unch 0.0 3600.0 3600.0 0 0 FKM10 3518.0 unch 0.0 3518.0 3518.0 0 0     MSCI EURO INDEX Symbol Last Change Open High Low Vol OI MCZ09 842.6 -8.9 0.0 842.6 842.6 0 293 MCH10 842.5 -8.9 0.0 842.5 842.5 0 0 MCM10 842.5 -8.9 0.0 842.5 842.5 0 0 Daily Volume and Open Interest 0 293     MSCI PAN_EURO INDEX Symbol Last Change Open High Low Vol OI MAZ09 818.8 -7.2 828.0 828.0 817.2 743 14077 MAH10 817.3 -7.2 0.0 817.3 817.3 0 0 MAM10 817.3 -7.2 0.0 817.3 817.3 0 0 Daily Volume and Open Interest 743 14077 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.