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 MATIF - Daily Futures - Friday, 20 November FlipCharts   CAC 40 Symbol Last Change Open High Low Vol OI MXX09 3748.2 -13.3 3786.0 3789.0 3714.0 176687 255340 MXZ09 3724.0 -32.0 3775.5 3783.0 3707.0 97823 353585 MXF10 3726.0 -32.5 3767.0 3767.5 3717.0 72 72 MXH10 3724.5 -32.0 3714.0 3724.5 3714.0 23 592 MXM10 3633.0 -32.0 0.0 3633.0 3633.0 0 520 MXU10 3627.0 -32.0 0.0 3627.0 3627.0 0 45 MXZ10 3617.0 -32.0 0.0 3617.0 3617.0 90 870 MXM11 3553.5 -32.0 0.0 3553.5 3553.5 0 0 MXZ11 3561.0 -32.0 0.0 3561.0 3561.0 0 0 MXM12 3599.0 -32.0 0.0 3599.0 3599.0 0 0 MXZ12 3529.0 -32.0 0.0 3529.0 3529.0 0 0 MXM13 3509.0 -32.0 0.0 3509.0 3509.0 0 0 MXZ13 3542.0 -32.0 0.0 3542.0 3542.0 0 0 MXM14 3509.0 -32.0 0.0 3509.0 3509.0 0 0 Daily Volume and Open Interest 274695 611025     MATIF RAPESEED Symbol Last Change Open High Low Vol OI XRG10 279.25 -1.25 280.25 280.75 278.25 3564 37069 XRK10 283.25 -1.75 282.75 285.25 282.75 728 14752 XRQ10 284.75 -1.00 285.75 286.25 283.25 342 6457 XRX10 287.50 -0.75 288.75 288.75 286.00 139 2607 XRG11 290.50 -0.75 289.50 290.50 289.50 0 26 XRK11 290.75 -0.25 0.00 290.75 290.75 0 0 Daily Volume and Open Interest 4773 60911     MATIF CORN Symbol Last Change Open High Low Vol OI XBF10 135.25 -0.75 135.75 135.75 134.50 197 4082 XBH10 138.00 -1.00 138.00 138.00 137.25 257 4777 XBM10 140.50 -1.50 141.00 141.25 140.50 137 4664 XBQ10 143.25 -1.25 145.25 145.50 143.25 42 254 XBX10 146.50 unch 145.75 146.50 145.75 1 107 XBF11 140.50 unch 0.00 140.50 140.50 0 0 XBH11 140.50 unch 0.00 140.50 140.50 0 0 Daily Volume and Open Interest 634 13884     MATIF MILLING WHEAT Symbol Last Change Open High Low Vol OI MLF10 133.00 -0.50 133.75 133.75 131.75 4224 41775 MLH10 134.00 -1.00 135.00 135.00 133.25 1858 34102 MLK10 136.00 -1.00 137.00 137.00 135.25 1190 33352 MLQ10 130.00 -14.00 0.00 130.00 130.00 0 0 MLX10 144.00 -0.75 144.25 144.25 143.50 513 18152 MLF11 145.25 -0.75 0.00 145.25 145.25 37 452 MLH11 146.75 -0.75 146.75 146.75 146.25 15 188 MLK11 149.00 -0.25 0.00 149.00 149.00 12 15 Daily Volume and Open Interest 7849 128036     MATIF RAPESEED OIL Symbol Last Change Open High Low Vol OI XMG10 1045.00 unch 0.00 1045.00 1045.00 0 0 XMK10 1050.00 unch 0.00 1050.00 1050.00 0 0 XMQ10 1050.00 unch 0.00 1050.00 1050.00 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.