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

NYSE LIFFE - New York Stock Exchange LIFFEThursday, Jun 20th, 2013

 

GOLD MINI-SIZEDView Help

Contract Last Change Open High Low Volume Open Int. Time Links
YGM13 (Jun '13) 1,293.9 -78.4 1,343.5 1,344.8 1,293.9 35 45 04:58Get Chart Get Options Get Opinion
YGN13 (Jul '13) 1,298.4 -74.9 1,340.3 1,340.3 1,298.4 26 12 04:32Get Chart Get Options Get Opinion
YGQ13 (Aug '13) 1,300.8 -72.8 1,344.5 1,347.3 1,284.5 4,060 2,612 06:01Get Chart Get Options Get Opinion
YGV13 (Oct '13) 1,298.8 -76.4 1,336.0 1,336.0 1,298.8 48 42 05:59Get Chart Get Options Get Opinion
YGZ13 (Dec '13) 1,301.1 -75.2 1,347.8 1,348.3 1,296.3 48 279 05:59Get Chart Get Options Get Opinion
YGG14 (Feb '14) 1,377.2s +7.0 0.0 1,377.2 1,377.2 0 2 06/19/13Get Chart Get Options Get Opinion
YGJ14 (Apr '14) 1,378.2s +7.1 0.0 1,378.2 1,378.2 0 6 06/19/13Get Chart Get Options Get Opinion
YGM14 (Jun '14) 1,379.5s +7.1 0.0 1,379.5 1,379.5 0 2 06/19/13Get Chart Get Options Get Opinion
YGQ14 (Aug '14) 1,380.9s +7.1 0.0 1,380.9 1,380.9 0 1 06/19/13Get Chart Get Options Get Opinion
YGV14 (Oct '14) 1,382.4s +7.2 0.0 1,382.4 1,382.4 0 0 06/19/13Get Chart Get Options Get Opinion
YGZ14 (Dec '14) 1,300.0 -84.0 1,300.0 1,300.0 1,300.0 3 7 05:32Get Chart Get Options Get Opinion
YGG15 (Feb '15) 1,385.7s +7.2 0.0 1,385.7 1,385.7 0 0 06/19/13Get Chart Get Options Get Opinion
YGJ15 (Apr '15) 1,387.5s +7.2 0.0 1,387.5 1,387.5 0 0 06/19/13Get Chart Get Options Get Opinion
YGM15 (Jun '15) 1,389.5s +7.3 0.0 1,389.5 1,389.5 0 0 06/19/13Get Chart Get Options Get Opinion
YGZ15 (Dec '15) 1,397.0s +7.5 0.0 1,397.0 1,397.0 0 5 06/19/13Get Chart Get Options Get Opinion
YGM16 (Jun '16) 1,405.7s +7.7 0.0 1,405.7 1,405.7 0 0 06/19/13Get Chart Get Options Get Opinion
YGZ16 (Dec '16) 1,417.7s +7.9 0.0 1,417.7 1,417.7 0 6 06/19/13Get Chart Get Options Get Opinion
YGM17 (Jun '17) 1,432.1s +8.3 0.0 1,432.1 1,432.1 0 0 06/19/13Get Chart Get Options Get Opinion
YGZ17 (Dec '17) 1,449.1s +8.6 0.0 1,449.1 1,449.1 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest4,2203,019 
TOP
 

SILVER MINI-SIZEDView Help

Contract Last Change Open High Low Volume Open Int. Time Links
YIM13 (Jun '13) 20.284 -1.307 20.284 20.284 20.284 4 9 03:45Get Chart Get Options Get Opinion
YIN13 (Jul '13) 20.085 -1.507 21.151 21.260 19.636 1,715 2,189 06:01Get Chart Get Options Get Opinion
YIQ13 (Aug '13) 19.701 -1.912 21.120 21.120 19.701 4 2 05:14Get Chart Get Options Get Opinion
YIU13 (Sep '13) 20.139 -1.506 21.234 21.300 19.703 262 299 06:01Get Chart Get Options Get Opinion
YIZ13 (Dec '13) 20.015 -1.720 21.250 21.250 19.899 42 351 05:36Get Chart Get Options Get Opinion
YIF14 (Jan '14) 21.725s -0.083 0.000 21.725 21.725 0 3 06/19/13Get Chart Get Options Get Opinion
YIH14 (Mar '14) 21.000 -0.763 21.000 21.000 21.000 2 4 06:01Get Chart Get Options Get Opinion
YIK14 (May '14) 21.796s -0.084 0.000 21.796 21.796 0 0 06/19/13Get Chart Get Options Get Opinion
YIN14 (Jul '14) 21.829s -0.083 0.000 21.829 21.829 0 2 06/19/13Get Chart Get Options Get Opinion
YIU14 (Sep '14) 21.860s -0.083 0.000 21.860 21.860 0 0 06/19/13Get Chart Get Options Get Opinion
YIZ14 (Dec '14) 21.909s -0.083 0.000 21.909 21.909 0 13 06/19/13Get Chart Get Options Get Opinion
YIF15 (Jan '15) 21.925s -0.083 0.000 21.925 21.925 0 0 06/19/13Get Chart Get Options Get Opinion
YIH15 (Mar '15) 21.958s -0.083 0.000 21.958 21.958 0 0 06/19/13Get Chart Get Options Get Opinion
YIN15 (Jul '15) 22.032s -0.083 0.000 22.032 22.032 0 2 06/19/13Get Chart Get Options Get Opinion
YIZ15 (Dec '15) 22.113s -0.083 0.000 22.113 22.113 0 14 06/19/13Get Chart Get Options Get Opinion
YIN16 (Jul '16) 22.225s -0.078 0.000 22.225 22.225 0 3 06/19/13Get Chart Get Options Get Opinion
YIZ16 (Dec '16) 22.308s -0.073 0.000 22.308 22.308 0 1 06/19/13Get Chart Get Options Get Opinion
YIN17 (Jul '17) 22.425s -0.073 0.000 22.425 22.425 0 0 06/19/13Get Chart Get Options Get Opinion
YIZ17 (Dec '17) 22.485s -0.073 0.000 22.485 22.485 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest2,0292,892 
TOP
 

NYSE GOLDView Help

Contract Last Change Open High Low Volume Open Int. Time Links
ZGM13 (Jun '13) 1,372.3s +7.2 0.0 1,372.3 1,372.3 0 0 06/19/13Get Chart Get Options Get Opinion
ZGN13 (Jul '13) 1,373.3s +7.1 0.0 1,373.3 1,373.3 0 0 06/19/13Get Chart Get Options Get Opinion
ZGQ13 (Aug '13) 1,373.6s +7.0 1,365.4 1,373.6 1,349.8 2 525 06/19/13Get Chart Get Options Get Opinion
ZGV13 (Oct '13) 1,375.2s +7.1 1,351.4 1,375.2 1,351.4 1 8 06/19/13Get Chart Get Options Get Opinion
ZGZ13 (Dec '13) 1,376.3s +7.0 0.0 1,376.3 1,376.3 0 0 06/19/13Get Chart Get Options Get Opinion
ZGG14 (Feb '14) 1,377.2s +7.0 0.0 1,377.2 1,377.2 0 3 06/19/13Get Chart Get Options Get Opinion
ZGJ14 (Apr '14) 1,378.2s +7.1 0.0 1,378.2 1,378.2 0 0 06/19/13Get Chart Get Options Get Opinion
ZGM14 (Jun '14) 1,379.5s +7.1 0.0 1,379.5 1,379.5 0 0 06/19/13Get Chart Get Options Get Opinion
ZGQ14 (Aug '14) 1,380.9s +7.1 0.0 1,380.9 1,380.9 0 0 06/19/13Get Chart Get Options Get Opinion
ZGV14 (Oct '14) 1,382.4s +7.2 0.0 1,382.4 1,382.4 0 0 06/19/13Get Chart Get Options Get Opinion
ZGZ14 (Dec '14) 1,384.0s +7.2 0.0 1,384.0 1,384.0 0 0 06/19/13Get Chart Get Options Get Opinion
ZGG15 (Feb '15) 1,385.7s +7.2 0.0 1,385.7 1,385.7 0 0 06/19/13Get Chart Get Options Get Opinion
ZGJ15 (Apr '15) 1,387.5s +7.2 0.0 1,387.5 1,387.5 0 0 06/19/13Get Chart Get Options Get Opinion
ZGM15 (Jun '15) 1,389.5s +7.3 0.0 1,389.5 1,389.5 0 0 06/19/13Get Chart Get Options Get Opinion
ZGZ15 (Dec '15) 1,397.0s +7.5 0.0 1,397.0 1,397.0 0 0 06/19/13Get Chart Get Options Get Opinion
ZGM16 (Jun '16) 1,405.7s +7.7 0.0 1,405.7 1,405.7 0 0 06/19/13Get Chart Get Options Get Opinion
ZGZ16 (Dec '16) 1,417.7s +7.9 0.0 1,417.7 1,417.7 0 0 06/19/13Get Chart Get Options Get Opinion
ZGM17 (Jun '17) 1,432.1s +8.3 0.0 1,432.1 1,432.1 0 0 06/19/13Get Chart Get Options Get Opinion
ZGZ17 (Dec '17) 1,449.1s +8.6 0.0 1,449.1 1,449.1 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest3536 
TOP
 

NYSE SILVERView Help

Contract Last Change Open High Low Volume Open Int. Time Links
ZIM13 (Jun '13) 21.591s -0.084 0.000 21.591 21.591 0 0 06/19/13Get Chart Get Options Get Opinion
ZIN13 (Jul '13) 21.592s -0.084 0.000 21.592 21.592 0 283 06/19/13Get Chart Get Options Get Opinion
ZIQ13 (Aug '13) 21.613s -0.084 0.000 21.613 21.613 0 0 06/19/13Get Chart Get Options Get Opinion
ZIU13 (Sep '13) 21.645s -0.087 0.000 21.645 21.645 0 35 06/19/13Get Chart Get Options Get Opinion
ZIZ13 (Dec '13) 21.735s -0.087 0.000 21.735 21.735 0 1 06/19/13Get Chart Get Options Get Opinion
ZIF14 (Jan '14) 21.725s -0.083 0.000 21.725 21.725 0 1 06/19/13Get Chart Get Options Get Opinion
ZIH14 (Mar '14) 21.763s -0.084 0.000 21.763 21.763 0 0 06/19/13Get Chart Get Options Get Opinion
ZIK14 (May '14) 21.796s -0.084 0.000 21.796 21.796 0 0 06/19/13Get Chart Get Options Get Opinion
ZIN14 (Jul '14) 21.829s -0.083 0.000 21.829 21.829 0 1 06/19/13Get Chart Get Options Get Opinion
ZIU14 (Sep '14) 21.860s -0.083 0.000 21.860 21.860 0 0 06/19/13Get Chart Get Options Get Opinion
ZIZ14 (Dec '14) 21.909s -0.083 0.000 21.909 21.909 0 0 06/19/13Get Chart Get Options Get Opinion
ZIF15 (Jan '15) 21.925s -0.083 0.000 21.925 21.925 0 0 06/19/13Get Chart Get Options Get Opinion
ZIH15 (Mar '15) 21.958s -0.083 0.000 21.958 21.958 0 0 06/19/13Get Chart Get Options Get Opinion
ZIN15 (Jul '15) 22.032s -0.083 0.000 22.032 22.032 0 0 06/19/13Get Chart Get Options Get Opinion
ZIZ15 (Dec '15) 22.113s -0.083 0.000 22.113 22.113 0 0 06/19/13Get Chart Get Options Get Opinion
ZIN16 (Jul '16) 22.225s -0.078 0.000 22.225 22.225 0 0 06/19/13Get Chart Get Options Get Opinion
ZIZ16 (Dec '16) 22.308s -0.073 0.000 22.308 22.308 0 0 06/19/13Get Chart Get Options Get Opinion
ZIN17 (Jul '17) 22.425s -0.073 0.000 22.425 22.425 0 0 06/19/13Get Chart Get Options Get Opinion
ZIZ17 (Dec '17) 22.485s -0.073 0.000 22.485 22.485 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest0321 
TOP
 

NYSE EURODOLLARView Help

Contract Last Change Open High Low Volume Open Int. Time Links
EGN13 (Jul '13) 99.7225s -0.0025 0.0000 99.7225 99.7225 0 0 06/19/13Get Chart Get Options Get Opinion
EGQ13 (Aug '13) 99.7150s -0.0050 0.0000 99.7150 99.7150 0 0 06/19/13Get Chart Get Options Get Opinion
EGU13 (Sep '13) 99.6950 -0.0100 99.6850 99.6950 99.6850 148 0 05:44Get Chart Get Options Get Opinion
EGZ13 (Dec '13) 99.6600 -0.0100 99.6550 99.6650 99.6500 188 0 05:41Get Chart Get Options Get Opinion
EGH14 (Mar '14) 99.6000 -0.0250 99.6100 99.6150 99.5850 194 0 05:41Get Chart Get Options Get Opinion
EGM14 (Jun '14) 99.5300 -0.0350 99.5450 99.5600 99.5000 228 0 05:59Get Chart Get Options Get Opinion
EGU14 (Sep '14) 99.4250 -0.0600 99.4600 99.4650 99.4000 219 0 05:36Get Chart Get Options Get Opinion
EGZ14 (Dec '14) 99.3050 -0.0650 99.3450 99.3450 99.2650 418 0 05:51Get Chart Get Options Get Opinion
EGH15 (Mar '15) 99.1300 -0.0900 99.1950 99.1950 99.1000 143 0 05:34Get Chart Get Options Get Opinion
EGM15 (Jun '15) 98.9450 -0.0900 98.9850 99.0050 98.9000 160 0 05:37Get Chart Get Options Get Opinion
EGU15 (Sep '15) 98.7300 -0.0950 98.7900 98.7900 98.6750 111 0 05:41Get Chart Get Options Get Opinion
EGZ15 (Dec '15) 98.4950 -0.1050 98.5450 98.5600 98.4400 76 0 05:49Get Chart Get Options Get Opinion
EGH16 (Mar '16) 98.2250 -0.1450 98.2900 98.3250 98.1950 91 0 05:33Get Chart Get Options Get Opinion
EGM16 (Jun '16) 97.9850 -0.1500 98.0500 98.0850 97.9550 141 0 05:26Get Chart Get Options Get Opinion
EGU16 (Sep '16) 97.7500 -0.1550 97.8400 97.8400 97.7200 59 0 05:28Get Chart Get Options Get Opinion
EGZ16 (Dec '16) 97.5350 -0.1500 97.5350 97.5350 97.5350 2 0 05:35Get Chart Get Options Get Opinion
EGH17 (Mar '17) 97.3200 -0.1650 97.3700 97.3700 97.3200 19 0 05:29Get Chart Get Options Get Opinion
EGM17 (Jun '17) 97.1200 -0.1650 97.1200 97.1200 97.1200 1 0 04:47Get Chart Get Options Get Opinion
EGU17 (Sep '17) 96.9600 -0.1450 96.9850 97.0000 96.9600 29 0 05:44Get Chart Get Options Get Opinion
EGZ17 (Dec '17) 96.7700 -0.1600 96.8100 96.8100 96.7700 2 0 05:33Get Chart Get Options Get Opinion
EGH18 (Mar '18) 96.6050 -0.1800 96.6500 96.6800 96.6050 23 0 05:13Get Chart Get Options Get Opinion
EGM18 (Jun '18) 96.4950 -0.1550 96.5350 96.5350 96.4950 6 0 05:35Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest2,2580 
TOP
 

NYSE ULTRA T-BONDView Help

Contract Last Change Open High Low Volume Open Int. Time Links
UQM13 (Jun '13) 152-05s -0-20 0-00 152-05 152-05 0 0 06/19/13Get Chart Get Options Get Opinion
UQU13 (Sep '13) 149-13s -1-28 0-00 149-13 149-13 0 0 06/19/13Get Chart Get Options Get Opinion
UQZ13 (Dec '13) 149-13s -1-28 0-00 149-13 149-13 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest00 
TOP
 

NYSE T-BONDView Help

Contract Last Change Open High Low Volume Open Int. Time Links
UTM13 (Jun '13) 139-29s -0-21 0-00 139-29 139-29 0 0 06/19/13Get Chart Get Options Get Opinion
UTU13 (Sep '13) 137-29s -1-21 139-26 139-26 137-21 144 0 06/19/13Get Chart Get Options Get Opinion
UTZ13 (Dec '13) 136-15s -1-19 0-00 136-15 136-15 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest1440 
TOP
 

NYSE 10-YEAR T-NOTEView Help

Contract Last Change Open High Low Volume Open Int. Time Links
YRM13 (Jun '13) 129-285s -0-125 0-000 129-285 129-285 0 0 06/19/13Get Chart Get Options Get Opinion
YRU13 (Sep '13) 127-270s -1-125 129-090 129-105 127-135 472 0 06/19/13Get Chart Get Options Get Opinion
YRZ13 (Dec '13) 127-110s -1-125 0-000 127-110 127-110 0 0 06/19/13Get Chart Get Options Get Opinion
YRH14 (Mar '14) 127-110s -1-125 0-000 127-110 127-110 0 0 06/19/13Get Chart Get Options Get Opinion
YRM14 (Jun '14) 127-110s -1-125 0-000 127-110 127-110 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest4720 
TOP
 

NYSE 5-YEAR T-NOTEView Help

Contract Last Change Open High Low Volume Open Int. Time Links
UVM13 (Jun '13) 122-072s -0-260 0-000 122-072 122-072 0 0 06/19/13Get Chart Get Options Get Opinion
UVU13 (Sep '13) 121-185s -0-290 122-170 122-170 121-127 210 0 06/19/13Get Chart Get Options Get Opinion
UVZ13 (Dec '13) 121-005s -0-290 0-000 121-005 121-005 0 0 06/19/13Get Chart Get Options Get Opinion
UVH14 (Mar '14) 121-005s -0-290 0-000 121-005 121-005 0 0 06/19/13Get Chart Get Options Get Opinion
UVM14 (Jun '14) 121-005s -0-290 0-000 121-005 121-005 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest2100 
TOP
 

NYSE 2-YEAR T-NOTEView Help

Contract Last Change Open High Low Volume Open Int. Time Links
UUM13 (Jun '13) 110-062s -0-017 0-000 110-062 110-062 0 0 06/19/13Get Chart Get Options Get Opinion
UUU13 (Sep '13) 110-027s -0-030 110-060 110-060 110-027 1 0 06/19/13Get Chart Get Options Get Opinion
UUZ13 (Dec '13) 110-012s -0-030 0-000 110-012 110-012 0 0 06/19/13Get Chart Get Options Get Opinion
UUH14 (Mar '14) 110-012s -0-030 0-000 110-012 110-012 0 0 06/19/13Get Chart Get Options Get Opinion
UUM14 (Jun '14) 109-275s -0-030 0-000 109-275 109-275 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest10 
TOP
 

U.S TREASURY REPOView Help

Contract Last Change Open High Low Volume Open Int. Time Links
JHM13 (Jun '13) 99.9200s unch 99.9200 99.9200 99.9175 930 0 06/19/13Get Chart Get Options Get Opinion
JHN13 (Jul '13) 99.8950s unch 99.8950 99.8950 99.8950 117 0 06/19/13Get Chart Get Options Get Opinion
JHQ13 (Aug '13) 99.8900s unch 0.0000 99.8900 99.8900 0 0 06/19/13Get Chart Get Options Get Opinion
JHU13 (Sep '13) 99.8800s unch 0.0000 99.8800 99.8800 0 0 06/19/13Get Chart Get Options Get Opinion
JHV13 (Oct '13) 99.8700s -0.0050 99.8700 99.8700 99.8700 14 0 06/19/13Get Chart Get Options Get Opinion
JHX13 (Nov '13) 99.8650s -0.0050 99.8700 99.8700 99.8650 56 0 06/19/13Get Chart Get Options Get Opinion
JHZ13 (Dec '13) 99.8600s -0.0100 99.8600 99.8600 99.8600 70 0 06/19/13Get Chart Get Options Get Opinion
JHF14 (Jan '14) 99.8500s -0.0050 0.0000 99.8500 99.8500 0 0 06/19/13Get Chart Get Options Get Opinion
JHG14 (Feb '14) 99.8450s +0.0050 0.0000 99.8450 99.8450 0 0 06/19/13Get Chart Get Options Get Opinion
JHH14 (Mar '14) 99.8300s unch 0.0000 99.8300 99.8300 0 0 06/19/13Get Chart Get Options Get Opinion
JHJ14 (Apr '14) 99.8200s +0.0050 0.0000 99.8200 99.8200 0 0 06/19/13Get Chart Get Options Get Opinion
JHK14 (May '14) 99.8200s +0.0150 0.0000 99.8200 99.8200 0 0 06/19/13Get Chart Get Options Get Opinion
JHM14 (Jun '14) 99.8200s +0.0300 0.0000 99.8200 99.8200 0 0 06/19/13Get Chart Get Options Get Opinion
JHN14 (Jul '14) 99.8200s +0.0300 0.0000 99.8200 99.8200 0 0 06/19/13Get Chart Get Options Get Opinion
JHQ14 (Aug '14) 99.8200s +0.0300 0.0000 99.8200 99.8200 0 0 06/19/13Get Chart Get Options Get Opinion
JHU14 (Sep '14) 99.8200s +0.0300 0.0000 99.8200 99.8200 0 0 06/19/13Get Chart Get Options Get Opinion
JHV14 (Oct '14) 99.8200s +0.0300 0.0000 99.8200 99.8200 0 0 06/19/13Get Chart Get Options Get Opinion
JHX14 (Nov '14) 99.8200s +0.0300 0.0000 99.8200 99.8200 0 0 06/19/13Get Chart Get Options Get Opinion
JHZ14 (Dec '14) 99.8200s +0.0300 0.0000 99.8200 99.8200 0 0 06/19/13Get Chart Get Options Get Opinion
JHF15 (Jan '15) 99.8200s +0.0300 0.0000 99.8200 99.8200 0 0 06/19/13Get Chart Get Options Get Opinion
JHG15 (Feb '15) 99.8200s +0.0300 0.0000 99.8200 99.8200 0 0 06/19/13Get Chart Get Options Get Opinion
JHH15 (Mar '15) 99.8200s +0.0300 0.0000 99.8200 99.8200 0 0 06/19/13Get Chart Get Options Get Opinion
JHJ15 (Apr '15) 99.8200s +0.0300 0.0000 99.8200 99.8200 0 0 06/19/13Get Chart Get Options Get Opinion
JHK15 (May '15) 99.8200s +0.0300 0.0000 99.8200 99.8200 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest1,1870 
TOP
 

MORTGAGE-BACKED REPOView Help

Contract Last Change Open High Low Volume Open Int. Time Links
JRM13 (Jun '13) 99.8650s +0.0050 99.8650 99.8675 99.8650 30 0 06/19/13Get Chart Get Options Get Opinion
JRN13 (Jul '13) 99.8500s +0.0050 0.0000 99.8500 99.8500 0 0 06/19/13Get Chart Get Options Get Opinion
JRQ13 (Aug '13) 99.8450s +0.0050 0.0000 99.8450 99.8450 0 0 06/19/13Get Chart Get Options Get Opinion
JRU13 (Sep '13) 99.8300s unch 0.0000 99.8300 99.8300 0 0 06/19/13Get Chart Get Options Get Opinion
JRV13 (Oct '13) 99.8250s unch 0.0000 99.8250 99.8250 0 0 06/19/13Get Chart Get Options Get Opinion
JRX13 (Nov '13) 99.8200s unch 0.0000 99.8200 99.8200 0 0 06/19/13Get Chart Get Options Get Opinion
JRZ13 (Dec '13) 99.8150s +0.0050 99.8000 99.8150 99.8000 50 0 06/19/13Get Chart Get Options Get Opinion
JRF14 (Jan '14) 99.8050s +0.0050 0.0000 99.8050 99.8050 0 0 06/19/13Get Chart Get Options Get Opinion
JRG14 (Feb '14) 99.8050s +0.0050 0.0000 99.8050 99.8050 0 0 06/19/13Get Chart Get Options Get Opinion
JRH14 (Mar '14) 99.8050s +0.0050 0.0000 99.8050 99.8050 0 0 06/19/13Get Chart Get Options Get Opinion
JRJ14 (Apr '14) 99.8050s +0.0050 0.0000 99.8050 99.8050 0 0 06/19/13Get Chart Get Options Get Opinion
JRK14 (May '14) 99.8050s +0.0050 0.0000 99.8050 99.8050 0 0 06/19/13Get Chart Get Options Get Opinion
JRM14 (Jun '14) 99.8050s +0.0050 0.0000 99.8050 99.8050 0 0 06/19/13Get Chart Get Options Get Opinion
JRN14 (Jul '14) 99.8050s +0.0050 0.0000 99.8050 99.8050 0 0 06/19/13Get Chart Get Options Get Opinion
JRQ14 (Aug '14) 99.8050s +0.0050 0.0000 99.8050 99.8050 0 0 06/19/13Get Chart Get Options Get Opinion
JRU14 (Sep '14) 99.8050s +0.0050 0.0000 99.8050 99.8050 0 0 06/19/13Get Chart Get Options Get Opinion
JRV14 (Oct '14) 99.8050s +0.0050 0.0000 99.8050 99.8050 0 0 06/19/13Get Chart Get Options Get Opinion
JRX14 (Nov '14) 99.8050s +0.0050 0.0000 99.8050 99.8050 0 0 06/19/13Get Chart Get Options Get Opinion
JRZ14 (Dec '14) 99.8050s +0.0050 0.0000 99.8050 99.8050 0 0 06/19/13Get Chart Get Options Get Opinion
JRF15 (Jan '15) 99.8050s +0.0050 0.0000 99.8050 99.8050 0 0 06/19/13Get Chart Get Options Get Opinion
JRG15 (Feb '15) 99.8050s +0.0050 0.0000 99.8050 99.8050 0 0 06/19/13Get Chart Get Options Get Opinion
JRH15 (Mar '15) 99.8050s +0.0050 0.0000 99.8050 99.8050 0 0 06/19/13Get Chart Get Options Get Opinion
JRJ15 (Apr '15) 99.8050s +0.0050 0.0000 99.8050 99.8050 0 0 06/19/13Get Chart Get Options Get Opinion
JRK15 (May '15) 99.8050s +0.0050 0.0000 99.8050 99.8050 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest800 
TOP
 

AGENCY REPOView Help

Contract Last Change Open High Low Volume Open Int. Time Links
JUM13 (Jun '13) 99.9100s unch 0.0000 99.9100 99.9100 0 0 06/19/13Get Chart Get Options Get Opinion
JUN13 (Jul '13) 99.9100s unch 0.0000 99.9100 99.9100 0 0 06/19/13Get Chart Get Options Get Opinion
JUQ13 (Aug '13) 99.9100s unch 0.0000 99.9100 99.9100 0 0 06/19/13Get Chart Get Options Get Opinion
JUU13 (Sep '13) 99.9100s unch 0.0000 99.9100 99.9100 0 0 06/19/13Get Chart Get Options Get Opinion
JUV13 (Oct '13) 99.9100s unch 0.0000 99.9100 99.9100 0 0 06/19/13Get Chart Get Options Get Opinion
JUX13 (Nov '13) 99.9100s unch 0.0000 99.9100 99.9100 0 0 06/19/13Get Chart Get Options Get Opinion
JUZ13 (Dec '13) 99.9100s unch 0.0000 99.9100 99.9100 0 0 06/19/13Get Chart Get Options Get Opinion
JUF14 (Jan '14) 99.9100s unch 0.0000 99.9100 99.9100 0 0 06/19/13Get Chart Get Options Get Opinion
JUG14 (Feb '14) 99.9100s unch 0.0000 99.9100 99.9100 0 0 06/19/13Get Chart Get Options Get Opinion
JUH14 (Mar '14) 99.9100s unch 0.0000 99.9100 99.9100 0 0 06/19/13Get Chart Get Options Get Opinion
JUJ14 (Apr '14) 99.9100s unch 0.0000 99.9100 99.9100 0 0 06/19/13Get Chart Get Options Get Opinion
JUK14 (May '14) 99.9100s unch 0.0000 99.9100 99.9100 0 0 06/19/13Get Chart Get Options Get Opinion
JUM14 (Jun '14) 99.9100s unch 0.0000 99.9100 99.9100 0 0 06/19/13Get Chart Get Options Get Opinion
JUN14 (Jul '14) 99.9100s unch 0.0000 99.9100 99.9100 0 0 06/19/13Get Chart Get Options Get Opinion
JUQ14 (Aug '14) 99.9100s unch 0.0000 99.9100 99.9100 0 0 06/19/13Get Chart Get Options Get Opinion
JUU14 (Sep '14) 99.9100s unch 0.0000 99.9100 99.9100 0 0 06/19/13Get Chart Get Options Get Opinion
JUV14 (Oct '14) 99.9100s unch 0.0000 99.9100 99.9100 0 0 06/19/13Get Chart Get Options Get Opinion
JUX14 (Nov '14) 99.9100s unch 0.0000 99.9100 99.9100 0 0 06/19/13Get Chart Get Options Get Opinion
JUZ14 (Dec '14) 99.9100s unch 0.0000 99.9100 99.9100 0 0 06/19/13Get Chart Get Options Get Opinion
JUF15 (Jan '15) 99.9100s unch 0.0000 99.9100 99.9100 0 0 06/19/13Get Chart Get Options Get Opinion
JUG15 (Feb '15) 99.9100s unch 0.0000 99.9100 99.9100 0 0 06/19/13Get Chart Get Options Get Opinion
JUH15 (Mar '15) 99.9100s unch 0.0000 99.9100 99.9100 0 0 06/19/13Get Chart Get Options Get Opinion
JUJ15 (Apr '15) 99.9100s unch 0.0000 99.9100 99.9100 0 0 06/19/13Get Chart Get Options Get Opinion
JUK15 (May '15) 99.9100s unch 0.0000 99.9100 99.9100 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest00 
TOP
 

MSCI EMI INDEXView Help

Contract Last Change Open High Low Volume Open Int. Time Links
DEM13 (Jun '13) 906.00 -20.00 921.20 928.90 903.90 2,062 85,904 05:43Get Chart Get Options Get Opinion
DEU13 (Sep '13) 899.40 -20.40 915.00 922.80 897.00 2,414 177,088 05:43Get Chart Get Options Get Opinion
DEZ13 (Dec '13) 924.50s -28.30 0.00 924.50 924.50 0 0 06/19/13Get Chart Get Options Get Opinion
DEH14 (Mar '14) 924.50s -28.30 0.00 924.50 924.50 0 0 06/19/13Get Chart Get Options Get Opinion
DEM14 (Jun '14) 924.50s -28.30 0.00 924.50 924.50 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest4,476262,992 
TOP
 

MSCI EAFE INDEXView Help

Contract Last Change Open High Low Volume Open Int. Time Links
DIM13 (Jun '13) 1,651.70 -33.70 1,665.30 1,665.30 1,651.70 45 31,693 04:49Get Chart Get Options Get Opinion
DIU13 (Sep '13) 1,646.10 -34.00 1,660.10 1,660.10 1,646.10 34 69,623 02:51Get Chart Get Options Get Opinion
DIZ13 (Dec '13) 1,684.30s -33.10 0.00 1,684.30 1,684.30 0 0 06/19/13Get Chart Get Options Get Opinion
DIH14 (Mar '14) 1,690.50s -33.10 0.00 1,690.50 1,690.50 0 0 06/19/13Get Chart Get Options Get Opinion
DIM14 (Jun '14) 1,690.50s -33.10 0.00 1,690.50 1,690.50 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest79101,316 
TOP
 

MSCI USA INDEXView Help

Contract Last Change Open High Low Volume Open Int. Time Links
DQM13 (Jun '13) 1,551.30s unch 0.00 1,551.30 1,551.30 0 0 06/19/13Get Chart Get Options Get Opinion
DQU13 (Sep '13) 1,551.30s unch 0.00 1,551.30 1,551.30 0 0 06/19/13Get Chart Get Options Get Opinion
DQZ13 (Dec '13) 1,551.30s unch 0.00 1,551.30 1,551.30 0 0 06/19/13Get Chart Get Options Get Opinion
DQH14 (Mar '14) 1,551.30s unch 0.00 1,551.30 1,551.30 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest00 
TOP
 

MSCI USA VALUE MINIView Help

Contract Last Change Open High Low Volume Open Int. Time Links
AFM13 (Jun '13) 1,793.50s unch 0.00 1,793.50 1,793.50 0 0 06/19/13Get Chart Get Options Get Opinion
AFU13 (Sep '13) 1,793.50s unch 0.00 1,793.50 1,793.50 0 0 06/19/13Get Chart Get Options Get Opinion
AFZ13 (Dec '13) 1,793.50s unch 0.00 1,793.50 1,793.50 0 0 06/19/13Get Chart Get Options Get Opinion
AFH14 (Mar '14) 1,793.50s unch 0.00 1,793.50 1,793.50 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest00 
TOP
 

MSCI USA GROWTH MINIView Help

Contract Last Change Open High Low Volume Open Int. Time Links
MIM13 (Jun '13) 2,472.50s unch 0.00 2,472.50 2,472.50 0 0 06/19/13Get Chart Get Options Get Opinion
MIU13 (Sep '13) 2,472.50s unch 0.00 2,472.50 2,472.50 0 0 06/19/13Get Chart Get Options Get Opinion
MIZ13 (Dec '13) 2,472.50s unch 0.00 2,472.50 2,472.50 0 0 06/19/13Get Chart Get Options Get Opinion
MIH14 (Mar '14) 2,472.50s unch 0.00 2,472.50 2,472.50 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest00 
TOP
 

MSCI EAFE NTR INDEXView Help

Contract Last Change Open High Low Volume Open Int. Time Links
ALM13 (Jun '13) 4,471.70s unch 0.00 4,471.70 4,471.70 0 0 06/19/13Get Chart Get Options Get Opinion
ALU13 (Sep '13) 4,471.70s unch 0.00 4,471.70 4,471.70 0 0 06/19/13Get Chart Get Options Get Opinion
ALZ13 (Dec '13) 4,471.70s unch 0.00 4,471.70 4,471.70 0 0 06/19/13Get Chart Get Options Get Opinion
ALH14 (Mar '14) 4,471.70s unch 0.00 4,471.70 4,471.70 0 0 06/19/13Get Chart Get Options Get Opinion
ALM14 (Jun '14) 4,471.70s unch 0.00 4,471.70 4,471.70 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest00 
TOP
 

MSCI EM NTR INDEXView Help

Contract Last Change Open High Low Volume Open Int. Time Links
AMM13 (Jun '13) 385.60s unch 0.00 385.60 385.60 0 0 06/19/13Get Chart Get Options Get Opinion
AMU13 (Sep '13) 385.60s unch 0.00 385.60 385.60 0 0 06/19/13Get Chart Get Options Get Opinion
AMZ13 (Dec '13) 385.60s unch 0.00 385.60 385.60 0 0 06/19/13Get Chart Get Options Get Opinion
AMH14 (Mar '14) 385.60s unch 0.00 385.60 385.60 0 0 06/19/13Get Chart Get Options Get Opinion
AMM14 (Jun '14) 385.60s unch 0.00 385.60 385.60 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest00 
TOP
 

MSCI EURO INDEXView Help

Contract Last Change Open High Low Volume Open Int. Time Links
ANM13 (Jun '13) 858.30s unch 0.00 858.30 858.30 0 0 06/19/13Get Chart Get Options Get Opinion
ANU13 (Sep '13) 858.30s unch 0.00 858.30 858.30 0 547 06/19/13Get Chart Get Options Get Opinion
ANZ13 (Dec '13) 858.30s unch 0.00 858.30 858.30 0 0 06/19/13Get Chart Get Options Get Opinion
ANH14 (Mar '14) 858.30s unch 0.00 858.30 858.30 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest0547 
TOP
 

MSCI PAN-EURO INDEXView Help

Contract Last Change Open High Low Volume Open Int. Time Links
AOM13 (Jun '13) 953.60s -2.40 956.60 956.60 953.60 283 6,362 06/19/13Get Chart Get Options Get Opinion
AOU13 (Sep '13) 951.40s -2.40 954.60 954.60 951.40 287 2,789 06/19/13Get Chart Get Options Get Opinion
AOZ13 (Dec '13) 950.60s -2.40 0.00 950.60 950.60 0 0 06/19/13Get Chart Get Options Get Opinion
AOH14 (Mar '14) 950.60s -2.40 0.00 950.60 950.60 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest5709,151 
TOP
 

MSCI EUROPE INDEXView Help

Contract Last Change Open High Low Volume Open Int. Time Links
EHM13 (Jun '13) 100.40s unch 0.00 100.40 100.40 0 0 06/19/13Get Chart Get Options Get Opinion
EHU13 (Sep '13) 100.40s unch 0.00 100.40 100.40 0 0 06/19/13Get Chart Get Options Get Opinion
EHZ13 (Dec '13) 100.40s unch 0.00 100.40 100.40 0 0 06/19/13Get Chart Get Options Get Opinion
EHH14 (Mar '14) 100.40s unch 0.00 100.40 100.40 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest00 
TOP
 

MSCI EUROPE GROWTHView Help

Contract Last Change Open High Low Volume Open Int. Time Links
ELM13 (Jun '13) 97.79s unch 0.00 97.79 97.79 0 0 06/19/13Get Chart Get Options Get Opinion
ELU13 (Sep '13) 97.79s unch 0.00 97.79 97.79 0 0 06/19/13Get Chart Get Options Get Opinion
ELZ13 (Dec '13) 97.79s unch 0.00 97.79 97.79 0 0 06/19/13Get Chart Get Options Get Opinion
ELH14 (Mar '14) 97.79s unch 0.00 97.79 97.79 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest00 
TOP
 

MSCI EUROPE VALUEView Help

Contract Last Change Open High Low Volume Open Int. Time Links
ENM13 (Jun '13) 99.32s unch 0.00 99.32 99.32 0 0 06/19/13Get Chart Get Options Get Opinion
ENU13 (Sep '13) 99.32s unch 0.00 99.32 99.32 0 0 06/19/13Get Chart Get Options Get Opinion
ENZ13 (Dec '13) 99.32s unch 0.00 99.32 99.32 0 0 06/19/13Get Chart Get Options Get Opinion
ENH14 (Mar '14) 99.32s unch 0.00 99.32 99.32 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest00 
TOP
 

MSCI CANADA INDEXView Help

Contract Last Change Open High Low Volume Open Int. Time Links
R1M13 (Jun '13) 1,670.40s unch 0.00 1,670.40 1,670.40 0 28 06/19/13Get Chart Get Options Get Opinion
R1U13 (Sep '13) 1,662.20s unch 0.00 1,662.20 1,662.20 0 0 06/19/13Get Chart Get Options Get Opinion
R1Z13 (Dec '13) 1,662.20s unch 0.00 1,662.20 1,662.20 0 0 06/19/13Get Chart Get Options Get Opinion
R1H14 (Mar '14) 1,662.20s unch 0.00 1,662.20 1,662.20 0 0 06/19/13Get Chart Get Options Get Opinion
R1M14 (Jun '14) 1,662.20s unch 0.00 1,662.20 1,662.20 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest028 
TOP
 

MSCI WORLD INDEXView Help

Contract Last Change Open High Low Volume Open Int. Time Links
R2M13 (Jun '13) 1,463.20s -23.80 1,483.40 1,483.50 1,463.20 98 3,924 06/19/13Get Chart Get Options Get Opinion
R2U13 (Sep '13) 1,458.60s -23.80 1,478.40 1,478.40 1,458.60 98 563 06/19/13Get Chart Get Options Get Opinion
R2Z13 (Dec '13) 1,477.10s -23.80 0.00 1,477.10 1,477.10 0 0 06/19/13Get Chart Get Options Get Opinion
R2H14 (Mar '14) 1,477.10s -23.80 0.00 1,477.10 1,477.10 0 0 06/19/13Get Chart Get Options Get Opinion
R2M14 (Jun '14) 1,477.10s -23.80 0.00 1,477.10 1,477.10 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest1964,487 
TOP
 

MSCI EMLA INDEXView Help

Contract Last Change Open High Low Volume Open Int. Time Links
S2M13 (Jun '13) 3,148.90s -106.30 3,260.20 3,260.20 3,148.90 43 509 06/19/13Get Chart Get Options Get Opinion
S2U13 (Sep '13) 3,137.90s -106.30 0.00 3,137.90 3,137.90 0 87 06/19/13Get Chart Get Options Get Opinion
S2Z13 (Dec '13) 3,157.90s -106.30 0.00 3,157.90 3,157.90 0 0 06/19/13Get Chart Get Options Get Opinion
S2H14 (Mar '14) 3,157.90s -106.30 0.00 3,157.90 3,157.90 0 0 06/19/13Get Chart Get Options Get Opinion
S2M14 (Jun '14) 3,157.90s -106.30 0.00 3,157.90 3,157.90 0 0 06/19/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest43596 
TOP