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 SIMEX - Daily Futures - Friday, 20 November FlipCharts   SIMEX NIKKEI 225 Symbol Last Change Open High Low Vol OI NXZ09 9475 -75 9535 9540 9395 108956 198692 NXF10 9475 -80 0 9475 9475 0 101 NXG10 9485 -75 0 9485 9485 0 0 NXH10 9485 -60 9490 9500 9420 340 2764 NXJ10 9495 -75 0 9495 9495 0 0 NXM10 9505 -80 0 9505 9505 0 423 NXU10 9520 -80 0 9520 9520 0 0 NXZ10 9540 -75 0 9540 9540 0 440 NXH11 9555 -75 0 9555 9555 0 0 NXM11 9570 -80 0 9570 9570 0 0 NXU11 9585 -80 0 9585 9585 0 0 NXZ11 9605 -75 0 9605 9605 0 0 NXH12 9620 -75 0 9620 9620 0 0 NXM12 9635 -80 0 9635 9635 0 0 NXU12 9650 -80 0 9650 9650 0 0 Daily Volume and Open Interest 109296 202421     SIMEX NIKKEI 225 USD Symbol Last Change Open High Low Vol OI NUZ09 9500 -50 9485 9505 9485 3 4678 NUH10 9515 -50 0 9515 9515 0 0 NUM10 9530 -55 0 9530 9530 0 0 NUU10 9545 -55 0 9545 9545 0 0 Daily Volume and Open Interest 3 4678     MSCI TAIWAN INDEX Symbol Last Change Open High Low Vol OI TIX09 278.7 -1.6 280.4 280.6 275.8 54549 152834 TIZ09 278.8 -1.6 278.8 279.5 275.2 2715 4163 TIF10 278.8 -1.6 0.0 278.8 278.8 0 0 TIH10 279.1 -1.6 0.0 279.1 279.1 0 0 TIM10 279.6 -1.7 0.0 279.6 279.6 0 0 TIU10 273.1 -1.7 0.0 273.1 273.1 0 0 TIZ10 274.5 -1.7 0.0 274.5 274.5 0 0 TIH11 276.2 -1.7 0.0 276.2 276.2 0 0 TIM11 277.8 -1.7 0.0 277.8 277.8 0 0 TIU11 272.6 -1.7 0.0 272.6 272.6 0 0 TIZ11 274.8 -1.7 0.0 274.8 274.8 0 0 TIH12 277.0 -1.7 0.0 277.0 277.0 0 0 TIM12 279.1 -1.8 0.0 279.1 279.1 0 0 TIU12 274.1 -1.8 0.0 274.1 274.1 0 0 Daily Volume and Open Interest 57264 156997     MSCI HONG KONG INDEX Symbol Last Change Open High Low Vol OI VKX09 11742 -82 0 11742 11742 0 0 VKZ09 11742 -82 0 11742 11742 0 0 VKF10 11745 -82 0 11745 11745 0 0 VKH10 11754 -82 0 11754 11754 0 0 VKM10 11783 -84 0 11783 11783 0 0 VKU10 11829 -85 0 11829 11829 0 0     MSCI SINGAPORE INDEX Symbol Last Change Open High Low Vol OI SVX09 332.3 +1.9 330.8 333.7 327.9 9280 48518 SVZ09 331.2 +2.0 330.0 332.1 327.2 1552 1591 SVF10 331.6 +1.9 0.0 331.6 331.6 0 0 SVH10 332.1 +1.9 0.0 332.1 332.1 0 0 SVM10 332.8 +1.9 0.0 332.8 332.8 0 0 SVU10 333.7 +1.9 0.0 333.7 333.7 0 0 Daily Volume and Open Interest 10832 50109     SIMEX CNX NIFTY INDX Symbol Last Change Open High Low Vol OI NHX09 5077.0 +93.0 5060.0 5077.0 4930.0 16607 164451 NHZ09 5085.0 +90.0 5041.5 5085.0 5041.5 3025 3178 NHF10 5091.0 +86.0 0.0 5091.0 5091.0 0 0 NHH10 5056.0 +63.0 0.0 5056.0 5056.0 0 0 NHM10 5068.5 +63.5 0.0 5068.5 5068.5 0 0 NHU10 5089.0 +62.5 0.0 5089.0 5089.0 0 0 Daily Volume and Open Interest 19632 167629     SIMEX STRAITS TIMES Symbol Last Change Open High Low Vol OI VSX09 2761 +2 2754 2765 2750 7 12 VSZ09 2754 +3 0 2754 2754 0 0 VSF10 2755 +2 0 2755 2755 0 0 VSH10 2759 +2 0 2759 2759 0 0 VSM10 2765 +2 0 2765 2765 0 0 VSU10 2773 +3 0 2773 2773 0 0 Daily Volume and Open Interest 7 12     SIMEX EURODOLLAR Symbol Last Change Open High Low Vol OI DSZ09 99.7350 +0.0025 0.0000 99.7350 99.7350 0 5229 DSF10 99.7200 +0.0050 0.0000 99.7200 99.7200 0 0 DSG10 99.7000 +0.0100 0.0000 99.7000 99.7000 0 0 DSH10 99.6750 +0.0150 0.0000 99.6750 99.6750 0 6786 DSJ10 99.6300 +0.0250 0.0000 99.6300 99.6300 0 0 DSK10 99.5650 +0.0050 0.0000 99.5650 99.5650 0 0 DSM10 99.5200 +0.0300 0.0000 99.5200 99.5200 0 6665 DSU10 99.2350 +0.0550 0.0000 99.2350 99.2350 0 3337 DSZ10 98.8600 +0.0600 0.0000 98.8600 98.8600 0 2232 DSH11 98.4900 +0.0650 0.0000 98.4900 98.4900 0 175 DSM11 98.1250 +0.0650 0.0000 98.1250 98.1250 0 28 DSU11 97.8050 +0.0650 0.0000 97.8050 97.8050 0 150 DSZ11 97.5000 +0.0600 0.0000 97.5000 97.5000 0 300 DSH12 97.2500 +0.0600 0.0000 97.2500 97.2500 0 90 DSM12 97.0000 +0.0550 0.0000 97.0000 97.0000 0 70 DSU12 96.7750 +0.0400 0.0000 96.7750 96.7750 0 10 DSZ12 96.5500 +0.0250 0.0000 96.5500 96.5500 0 3 DSH13 96.3850 +0.0150 0.0000 96.3850 96.3850 0 3 DSM13 96.2200 +0.0050 0.0000 96.2200 96.2200 0 4 DSU13 96.0550 -0.0100 0.0000 96.0550 96.0550 0 4 DSZ13 95.9000 -0.0150 0.0000 95.9000 95.9000 0 3 DSH14 95.7800 -0.0350 0.0000 95.7800 95.7800 0 5 DSM14 95.6650 -0.0300 0.0000 95.6650 95.6650 0 3 DSU14 95.5500 -0.0400 0.0000 95.5500 95.5500 0 3 DSZ14 95.4300 -0.0400 0.0000 95.4300 95.4300 0 6 DSH15 95.3650 -0.0400 0.0000 95.3650 95.3650 0 3 DSM15 95.2850 -0.0400 0.0000 95.2850 95.2850 0 20 DSU15 95.2100 -0.0400 0.0000 95.2100 95.2100 0 87 DSZ15 95.1150 -0.0400 0.0000 95.1150 95.1150 0 51 DSH16 95.0700 -0.0400 0.0000 95.0700 95.0700 0 70 DSM16 95.0100 -0.0400 0.0000 95.0100 95.0100 0 18 DSU16 94.9600 -0.0400 0.0000 94.9600 94.9600 0 33 DSZ16 94.8850 -0.0400 0.0000 94.8850 94.8850 0 2 DSH17 94.8550 -0.0400 0.0000 94.8550 94.8550 0 0 DSM17 94.8100 -0.0400 0.0000 94.8100 94.8100 0 0 DSU17 94.7750 -0.0400 0.0000 94.7750 94.7750 0 0 DSZ17 94.7150 -0.0400 0.0000 94.7150 94.7150 0 0 DSH18 94.7050 -0.0400 0.0000 94.7050 94.7050 0 0 DSM18 94.6750 -0.0400 0.0000 94.6750 94.6750 0 0 DSU18 94.6500 -0.0400 0.0000 94.6500 94.6500 0 0 DSZ18 94.6000 -0.0400 0.0000 94.6000 94.6000 0 0 DSH19 94.6050 -0.0400 0.0000 94.6050 94.6050 0 0 DSM19 94.5900 -0.0400 0.0000 94.5900 94.5900 0 0 DSU19 94.5750 -0.0400 0.0000 94.5750 94.5750 0 0 Daily Volume and Open Interest 0 25390     SIMEX EUROYEN LIBOR Symbol Last Change Open High Low Vol OI SLZ09 99.460 unch 0.000 99.460 99.460 0 0 SLH10 99.550 unch 0.000 99.550 99.550 0 0 SLM10 99.615 unch 0.000 99.615 99.615 0 0 SLU10 99.615 unch 0.000 99.615 99.615 0 0 SLZ10 99.555 unch 0.000 99.555 99.555 0 0 SLH11 99.470 unch 0.000 99.470 99.470 0 0 SLM11 99.410 unch 0.000 99.410 99.410 0 0 SLU11 99.410 unch 0.000 99.410 99.410 0 0 SLZ11 99.215 unch 0.000 99.215 99.215 0 0 SLH12 99.180 unch 0.000 99.180 99.180 0 0 SLM12 99.230 unch 0.000 99.230 99.230 0 0 SLU12 99.290 unch 0.000 99.290 99.290 0 0 SLZ12 98.980 unch 0.000 98.980 98.980 0 0 SLH13 98.980 unch 0.000 98.980 98.980 0 0 SLM13 98.935 unch 0.000 98.935 98.935 0 0 SLU13 98.795 unch 0.000 98.795 98.795 0 0 SLZ13 98.655 unch 0.000 98.655 98.655 0 0 SLH14 98.515 unch 0.000 98.515 98.515 0 0 SLM14 98.375 unch 0.000 98.375 98.375 0 0 SLU14 98.235 unch 0.000 98.235 98.235 0 0     SIMEX EUROYEN TIBOR Symbol Last Change Open High Low Vol OI WTZ09 99.495 unch 0.000 99.495 99.495 0 3811 WTH10 99.520 unch 99.515 99.520 99.515 100 3624 WTM10 99.535 unch 99.530 99.535 99.530 100 1814 WTU10 99.535 unch 99.530 99.535 99.530 100 1794 WTZ10 99.475 unch 0.000 99.475 99.475 0 892 WTH11 99.390 unch 0.000 99.390 99.390 0 562 WTM11 99.330 unch 0.000 99.330 99.330 0 52 WTU11 99.330 unch 0.000 99.330 99.330 0 51 WTZ11 99.135 unch 0.000 99.135 99.135 0 101 WTH12 99.100 unch 0.000 99.100 99.100 0 305 WTM12 99.150 unch 0.000 99.150 99.150 0 754 WTU12 99.210 unch 0.000 99.210 99.210 0 310 WTZ12 99.000 unch 0.000 99.000 99.000 0 1 WTH13 99.000 unch 0.000 99.000 99.000 0 1 WTM13 98.955 unch 0.000 98.955 98.955 0 0 WTU13 98.815 unch 0.000 98.815 98.815 0 0 WTZ13 98.675 unch 0.000 98.675 98.675 0 0 WTH14 98.535 unch 0.000 98.535 98.535 0 0 WTM14 98.395 unch 0.000 98.395 98.395 0 0 WTU14 98.255 unch 0.000 98.255 98.255 0 0 Daily Volume and Open Interest 300 14072     SIMEX 10-YEAR JGB Symbol Last Change Open High Low Vol OI JXZ09 139.14 -0.09 139.25 139.54 139.14 3541 14742 JXH10 138.53 -0.13 138.90 138.90 138.53 41 45 JXM10 138.53 -0.13 0.00 138.53 138.53 0 0 JXU10 138.53 -0.13 0.00 138.53 138.53 0 0 JXZ10 136.44 -0.13 0.00 136.44 136.44 0 0 Daily Volume and Open Interest 3583 14788     SIMEX 10-YEAR JGB L. Symbol Last Change Open High Low Vol OI JVZ09 139.14 -0.09 0.00 139.14 139.14 0 0 JVH10 138.53 -0.13 0.00 138.53 138.53 0 0 JVM10 138.53 -0.13 0.00 138.53 138.53 0 0 JVU10 138.53 -0.13 0.00 138.53 138.53 0 0 JVZ10 136.44 -0.13 0.00 136.44 136.44 0 0     SIMEX DOLLAR RATE Symbol Last Change Open High Low Vol OI VDZ09 97.450 unch 0.000 97.450 97.450 0 0 VDF10 97.450 unch 0.000 97.450 97.450 0 0 VDG10 97.450 unch 0.000 97.450 97.450 0 0 VDH10 97.450 unch 0.000 97.450 97.450 0 0 VDM10 97.450 unch 0.000 97.450 97.450 0 0 VDU10 97.450 unch 0.000 97.450 97.450 0 0 VDZ10 97.450 unch 0.000 97.450 97.450 0 0 VDH11 97.450 unch 0.000 97.450 97.450 0 0 VDM11 97.450 unch 0.000 97.450 97.450 0 0 VDU11 97.450 unch 0.000 97.450 97.450 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.