Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Market Pulse
YOU ARE HERE:  Futures » Market Pulse » Prices by Exchange
FlipCharts

LIFFE - London International Financial FuturesFriday, May 24th, 2013

 

3-MONTH EURIBORView Help

Contract Last Change Open High Low Volume Open Int. Time Links
IMM13 (Jun '13) 99.800s unch 99.805 99.805 99.790 75,409 570,428 05/24/13Get Chart Get Options Get Opinion
IMN13 (Jul '13) 99.800s -0.005 99.795 99.800 99.795 1 745 05/24/13Get Chart Get Options Get Opinion
IMQ13 (Aug '13) 99.800s -0.015 0.000 99.800 99.800 0 0 05/24/13Get Chart Get Options Get Opinion
IMU13 (Sep '13) 99.805s -0.005 99.810 99.815 99.785 126,744 381,655 05/24/13Get Chart Get Options Get Opinion
IMV13 (Oct '13) 99.780s -0.005 0.000 99.780 99.780 0 0 05/24/13Get Chart Get Options Get Opinion
IMX13 (Nov '13) 99.780s -0.005 0.000 99.780 99.780 0 0 05/24/13Get Chart Get Options Get Opinion
IMZ13 (Dec '13) 99.785s -0.010 99.795 99.800 99.765 141,703 478,885 05/24/13Get Chart Get Options Get Opinion
IMH14 (Mar '14) 99.755s -0.010 99.770 99.780 99.730 128,255 411,669 05/24/13Get Chart Get Options Get Opinion
IMM14 (Jun '14) 99.715s -0.010 99.730 99.740 99.690 118,521 474,045 05/24/13Get Chart Get Options Get Opinion
IMU14 (Sep '14) 99.665s -0.015 99.690 99.700 99.635 116,574 367,026 05/24/13Get Chart Get Options Get Opinion
IMZ14 (Dec '14) 99.605s -0.015 99.630 99.645 99.570 124,163 363,365 05/24/13Get Chart Get Options Get Opinion
IMH15 (Mar '15) 99.550s -0.010 99.570 99.585 99.515 109,279 332,569 05/24/13Get Chart Get Options Get Opinion
IMM15 (Jun '15) 99.485s -0.005 99.500 99.520 99.440 98,375 276,150 05/24/13Get Chart Get Options Get Opinion
IMU15 (Sep '15) 99.410s -0.005 99.420 99.435 99.355 89,655 246,448 05/24/13Get Chart Get Options Get Opinion
IMZ15 (Dec '15) 99.315s -0.005 99.325 99.340 99.255 63,119 236,628 05/24/13Get Chart Get Options Get Opinion
IMH16 (Mar '16) 99.215s unch 99.235 99.235 99.160 66,629 157,910 05/24/13Get Chart Get Options Get Opinion
IMM16 (Jun '16) 99.110s +0.005 99.110 99.130 99.040 34,537 117,805 05/24/13Get Chart Get Options Get Opinion
IMU16 (Sep '16) 99.005s +0.010 99.000 99.020 98.930 26,278 64,736 05/24/13Get Chart Get Options Get Opinion
IMZ16 (Dec '16) 98.895s +0.015 98.900 98.905 98.820 11,686 45,544 05/24/13Get Chart Get Options Get Opinion
IMH17 (Mar '17) 98.785s +0.015 98.770 98.790 98.705 12,141 26,117 05/24/13Get Chart Get Options Get Opinion
IMM17 (Jun '17) 98.675s +0.020 98.660 98.690 98.615 1,937 22,745 05/24/13Get Chart Get Options Get Opinion
IMU17 (Sep '17) 98.570s +0.030 98.550 98.585 98.505 649 5,347 05/24/13Get Chart Get Options Get Opinion
IMZ17 (Dec '17) 98.460s +0.035 98.425 98.470 98.410 150 7,054 05/24/13Get Chart Get Options Get Opinion
IMH18 (Mar '18) 98.370s +0.040 98.350 98.380 98.335 144 4,066 05/24/13Get Chart Get Options Get Opinion
IMM18 (Jun '18) 98.270s +0.040 0.000 98.270 98.270 0 6 05/24/13Get Chart Get Options Get Opinion
IMU18 (Sep '18) 98.170s +0.040 0.000 98.170 98.170 0 0 05/24/13Get Chart Get Options Get Opinion
IMZ18 (Dec '18) 98.095s +0.040 0.000 98.095 98.095 0 0 05/24/13Get Chart Get Options Get Opinion
IMH19 (Mar '19) 98.020s +0.040 0.000 98.020 98.020 0 0 05/24/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest1,345,9494,590,944 
TOP
 

1-MONTH EONIAView Help

Contract Last Change Open High Low Volume Open Int. Time Links
IJM13 (Jun '13) 99.930s unch 0.000 99.930 99.930 0 0 05/24/13Get Chart Get Options Get Opinion
IJN13 (Jul '13) 99.930s unch 0.000 99.930 99.930 0 0 05/24/13Get Chart Get Options Get Opinion
IJQ13 (Aug '13) 99.930s unch 0.000 99.930 99.930 0 0 05/24/13Get Chart Get Options Get Opinion
IJU13 (Sep '13) 99.930s unch 0.000 99.930 99.930 0 0 05/24/13Get Chart Get Options Get Opinion
IJV13 (Oct '13) 99.930s unch 0.000 99.930 99.930 0 0 05/24/13Get Chart Get Options Get Opinion
IJX13 (Nov '13) 99.930s unch 0.000 99.930 99.930 0 0 05/24/13Get Chart Get Options Get Opinion
IJZ13 (Dec '13) 99.930s unch 0.000 99.930 99.930 0 0 05/24/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest00 
TOP
 

3-MONTH EONIAView Help

Contract Last Change Open High Low Volume Open Int. Time Links
IEM13 (Jun '13) 99.830s unch 0.000 99.830 99.830 0 0 05/24/13Get Chart Get Options Get Opinion
IEN13 (Jul '13) 99.800s unch 0.000 99.800 99.800 0 0 05/24/13Get Chart Get Options Get Opinion
IEQ13 (Aug '13) 99.775s unch 0.000 99.775 99.775 0 0 05/24/13Get Chart Get Options Get Opinion
IEU13 (Sep '13) 99.755s unch 0.000 99.755 99.755 0 0 05/24/13Get Chart Get Options Get Opinion
IEV13 (Oct '13) 99.765s unch 0.000 99.765 99.765 0 0 05/24/13Get Chart Get Options Get Opinion
IEX13 (Nov '13) 99.735s unch 0.000 99.735 99.735 0 0 05/24/13Get Chart Get Options Get Opinion
IEZ13 (Dec '13) 99.695s unch 0.000 99.695 99.695 0 0 05/24/13Get Chart Get Options Get Opinion
IEH14 (Mar '14) 99.630s unch 0.000 99.630 99.630 0 0 05/24/13Get Chart Get Options Get Opinion
IEM14 (Jun '14) 99.560s unch 0.000 99.560 99.560 0 0 05/24/13Get Chart Get Options Get Opinion
IEU14 (Sep '14) 99.485s unch 0.000 99.485 99.485 0 0 05/24/13Get Chart Get Options Get Opinion
IEZ14 (Dec '14) 99.405s unch 0.000 99.405 99.405 0 0 05/24/13Get Chart Get Options Get Opinion
IEH15 (Mar '15) 99.405s unch 0.000 99.405 99.405 0 0 05/24/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest00 
TOP
 

3-MONTH STERLINGView Help

Contract Last Change Open High Low Volume Open Int. Time Links
LM13 (Jun '13) 99.490s unch 99.500 99.500 99.490 13,377 271,631 05/24/13Get Chart Get Options Get Opinion
LN13 (Jul '13) 99.515s unch 0.000 99.515 99.515 0 0 05/24/13Get Chart Get Options Get Opinion
LQ13 (Aug '13) 99.515s unch 0.000 99.515 99.515 0 0 05/24/13Get Chart Get Options Get Opinion
LU13 (Sep '13) 99.500s -0.010 99.510 99.510 99.500 45,180 317,670 05/24/13Get Chart Get Options Get Opinion
LZ13 (Dec '13) 99.500s -0.020 99.510 99.520 99.490 102,076 324,285 05/24/13Get Chart Get Options Get Opinion
LH14 (Mar '14) 99.490s -0.020 99.510 99.520 99.480 117,941 302,015 05/24/13Get Chart Get Options Get Opinion
LM14 (Jun '14) 99.460s -0.030 99.490 99.490 99.450 99,886 313,086 05/24/13Get Chart Get Options Get Opinion
LU14 (Sep '14) 99.430s -0.025 99.450 99.460 99.420 105,043 282,218 05/24/13Get Chart Get Options Get Opinion
LZ14 (Dec '14) 99.380s -0.030 99.410 99.420 99.370 93,934 267,865 05/24/13Get Chart Get Options Get Opinion
LH15 (Mar '15) 99.330s -0.030 99.360 99.370 99.320 83,887 196,756 05/24/13Get Chart Get Options Get Opinion
LM15 (Jun '15) 99.270s -0.030 99.310 99.310 99.250 37,723 170,685 05/24/13Get Chart Get Options Get Opinion
LU15 (Sep '15) 99.200s -0.020 99.220 99.220 99.170 38,199 150,184 05/24/13Get Chart Get Options Get Opinion
LZ15 (Dec '15) 99.110s -0.020 99.140 99.140 99.080 32,089 94,698 05/24/13Get Chart Get Options Get Opinion
LH16 (Mar '16) 99.020s -0.015 99.030 99.030 98.990 27,958 72,095 05/24/13Get Chart Get Options Get Opinion
LM16 (Jun '16) 98.920s -0.010 98.920 98.930 98.890 4,012 23,034 05/24/13Get Chart Get Options Get Opinion
LU16 (Sep '16) 98.805s -0.010 98.790 98.810 98.780 1,118 9,281 05/24/13Get Chart Get Options Get Opinion
LZ16 (Dec '16) 98.690s unch 98.670 98.690 98.650 130 6,406 05/24/13Get Chart Get Options Get Opinion
LH17 (Mar '17) 98.575s unch 98.580 98.580 98.540 335 4,522 05/24/13Get Chart Get Options Get Opinion
LM17 (Jun '17) 98.440s +0.005 0.000 98.440 98.440 68 1,640 05/24/13Get Chart Get Options Get Opinion
LU17 (Sep '17) 98.310s +0.005 0.000 98.310 98.310 0 241 05/24/13Get Chart Get Options Get Opinion
LZ17 (Dec '17) 98.170s unch 0.000 98.170 98.170 0 4 05/24/13Get Chart Get Options Get Opinion
LH18 (Mar '18) 98.020s unch 0.000 98.020 98.020 0 11 05/24/13Get Chart Get Options Get Opinion
LM18 (Jun '18) 97.840s unch 0.000 97.840 97.840 0 0 05/24/13Get Chart Get Options Get Opinion
LU18 (Sep '18) 97.630s unch 0.000 97.630 97.630 0 0 05/24/13Get Chart Get Options Get Opinion
LZ18 (Dec '18) 97.610s unch 0.000 97.610 97.610 0 0 05/24/13Get Chart Get Options Get Opinion
LH19 (Mar '19) 97.610s unch 0.000 97.610 97.610 0 0 05/24/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest802,9562,808,327 
TOP
 

3-MONTH EUROSWISSView Help

Contract Last Change Open High Low Volume Open Int. Time Links
FM13 (Jun '13) 99.990s unch 99.990 99.990 99.980 7,545 72,399 05/24/13Get Chart Get Options Get Opinion
FU13 (Sep '13) 100.000s -0.010 100.010 100.010 99.990 15,086 77,074 05/24/13Get Chart Get Options Get Opinion
FZ13 (Dec '13) 100.000s -0.020 100.010 100.020 99.990 21,959 83,596 05/24/13Get Chart Get Options Get Opinion
FH14 (Mar '14) 100.000s -0.020 100.020 100.020 99.980 6,926 30,771 05/24/13Get Chart Get Options Get Opinion
FM14 (Jun '14) 99.990s -0.010 100.000 100.000 99.970 3,391 27,751 05/24/13Get Chart Get Options Get Opinion
FU14 (Sep '14) 99.960s -0.010 99.970 99.970 99.940 1,065 10,797 05/24/13Get Chart Get Options Get Opinion
FZ14 (Dec '14) 99.930s -0.010 99.940 99.940 99.910 681 11,998 05/24/13Get Chart Get Options Get Opinion
FH15 (Mar '15) 99.890s -0.010 99.890 99.890 99.870 388 7,137 05/24/13Get Chart Get Options Get Opinion
FM15 (Jun '15) 99.850s -0.010 99.830 99.850 99.830 1 1,574 05/24/13Get Chart Get Options Get Opinion
FU15 (Sep '15) 99.800s -0.010 99.790 99.800 99.780 34 1,282 05/24/13Get Chart Get Options Get Opinion
FZ15 (Dec '15) 99.740s -0.010 99.730 99.740 99.730 1 1,582 05/24/13Get Chart Get Options Get Opinion
FH16 (Mar '16) 99.660s -0.010 0.000 99.660 99.660 0 340 05/24/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest57,077326,303 
TOP
 

EUROYEN (TIBOR)View Help

Contract Last Change Open High Low Volume Open Int. Time Links
EIM13 (Jun '13) 99.775s unch 0.000 99.775 99.775 0 0 05/24/13Get Chart Get Options Get Opinion
EIU13 (Sep '13) 99.775s unch 0.000 99.775 99.775 0 0 05/24/13Get Chart Get Options Get Opinion
EIZ13 (Dec '13) 99.765s +0.005 0.000 99.765 99.765 0 0 05/24/13Get Chart Get Options Get Opinion
EIH14 (Mar '14) 99.745s +0.010 0.000 99.745 99.745 0 0 05/24/13Get Chart Get Options Get Opinion
EIM14 (Jun '14) 99.715s +0.005 0.000 99.715 99.715 0 0 05/24/13Get Chart Get Options Get Opinion
EIU14 (Sep '14) 99.695s +0.015 0.000 99.695 99.695 0 0 05/24/13Get Chart Get Options Get Opinion
EIZ14 (Dec '14) 99.675s +0.035 0.000 99.675 99.675 0 0 05/24/13Get Chart Get Options Get Opinion
EIH15 (Mar '15) 99.620s unch 0.000 99.620 99.620 0 0 05/24/13Get Chart Get Options Get Opinion
EIM15 (Jun '15) 99.600s unch 0.000 99.600 99.600 0 0 05/24/13Get Chart Get Options Get Opinion
EIU15 (Sep '15) 99.570s unch 0.000 99.570 99.570 0 0 05/24/13Get Chart Get Options Get Opinion
EIZ15 (Dec '15) 99.525s unch 0.000 99.525 99.525 0 0 05/24/13Get Chart Get Options Get Opinion
EIH16 (Mar '16) 99.470s unch 0.000 99.470 99.470 0 0 05/24/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest00 
TOP
 

2-YR EURO SWAPNOTEView Help

Contract Last Change Open High Low Volume Open Int. Time Links
VWM13 (Jun '13) 111.140s -0.005 111.120 111.140 111.080 1,519 28,437 05/24/13Get Chart Get Options Get Opinion
VWU13 (Sep '13) 111.140s -0.005 0.000 111.140 111.140 0 0 05/24/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest1,51928,437 
TOP
 

5-YR EURO SWAPNOTEView Help

Contract Last Change Open High Low Volume Open Int. Time Links
VFM13 (Jun '13) 125.02s -0.01 125.12 125.12 124.85 2,112 21,434 05/24/13Get Chart Get Options Get Opinion
VFU13 (Sep '13) 125.02s -0.01 0.00 125.02 125.02 0 0 05/24/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest2,11221,434 
TOP
 

10-YR EURO SWAPNOTEView Help

Contract Last Change Open High Low Volume Open Int. Time Links
VTM13 (Jun '13) 140.39s +0.05 140.11 140.47 140.06 621 3,548 05/24/13Get Chart Get Options Get Opinion
VTU13 (Sep '13) 140.39s +0.05 0.00 140.39 140.39 0 0 05/24/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest6213,548 
TOP
 

2-YR DOLLAR SWAPNOTEView Help

Contract Last Change Open High Low Volume Open Int. Time Links
VXM13 (Jun '13) 111.170s unch 0.000 111.170 111.170 0 0 05/24/13Get Chart Get Options Get Opinion
VXU13 (Sep '13) 111.170s unch 0.000 111.170 111.170 0 0 05/24/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest00 
TOP
 

5-YR DOLLAR SWAPNOTEView Help

Contract Last Change Open High Low Volume Open Int. Time Links
VYM13 (Jun '13) 124.72s unch 0.00 124.72 124.72 0 0 05/24/13Get Chart Get Options Get Opinion
VYU13 (Sep '13) 124.72s unch 0.00 124.72 124.72 0 0 05/24/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest00 
TOP
 

10YR DOLLAR SWAPNOTEView Help

Contract Last Change Open High Low Volume Open Int. Time Links
VZM13 (Jun '13) 136.80s unch 0.00 136.80 136.80 0 0 05/24/13Get Chart Get Options Get Opinion
VZU13 (Sep '13) 136.80s unch 0.00 136.80 136.80 0 0 05/24/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest00 
TOP
 

10-YEAR GILTView Help

Contract Last Change Open High Low Volume Open Int. Time Links
GM13 (Jun '13) 117.79s +0.23 117.55 118.07 117.36 236,263 336,018 05/24/13Get Chart Get Options Get Opinion
GU13 (Sep '13) 117.05s +0.21 116.84 117.27 116.68 18,791 22,903 05/24/13Get Chart Get Options Get Opinion
GZ13 (Dec '13) 119.47s +0.21 0.00 119.47 119.47 0 0 05/24/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest255,054358,921 
TOP
 

5-YEAR GILTView Help

Contract Last Change Open High Low Volume Open Int. Time Links
QDM13 (Jun '13) 114.20s +0.02 114.21 114.21 114.20 1,808 2,086 05/24/13Get Chart Get Options Get Opinion
QDU13 (Sep '13) 113.24s -0.30 113.13 113.24 113.13 1,822 0 05/24/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest3,6302,086 
TOP
 

2-YEAR GILTView Help

Contract Last Change Open High Low Volume Open Int. Time Links
QEM13 (Jun '13) 104.21s unch 104.23 104.23 104.19 986 3,870 05/24/13Get Chart Get Options Get Opinion
QEU13 (Sep '13) 105.00s +0.24 105.00 105.00 105.00 907 0 05/24/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest1,8933,870 
TOP
 

10-YEAR JGBView Help

Contract Last Change Open High Low Volume Open Int. Time Links
JM13 (Jun '13) 142.48s +0.09 142.44 142.48 142.20 30 0 05/24/13Get Chart Get Options Get Opinion
JU13 (Sep '13) 142.48s +0.09 0.00 142.48 142.48 0 0 05/24/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest300 
TOP