WallStreetSelect.com and Barchart.com - Stock Quotes, Charts and Data

Online financial quotes, charts and technical
analysis for stock and commodity traders.

Future Exchanges

Select:

EUREX - Daily Futures - Wednesday, 19 June

EURO BUND
Symbol	Last	Change	Open	High	Low	Vol	OI
GGU13	143.44	+0.23	143.35	143.73	142.35	662931	857284
GGZ13	141.54	+0.22	141.63	141.75	140.61	376	171
GGH14	141.54	+0.22	0.00	141.54	141.54	0	0
Daily Volume and Open Interest						663307	857456


EURO BOBL
Symbol	Last	Change	Open	High	Low	Vol	OI
HRU13	125.980	+0.100	125.940	126.120	125.390	417573	797153
HRZ13	124.230	+0.080	0.000	124.230	124.230	569	2
HRH14	124.230	+0.080	0.000	124.230	124.230	0	0
Daily Volume and Open Interest						418142	797155


EURO SCHATZ
Symbol	Last	Change	Open	High	Low	Vol	OI
HFU13	110.410	+0.030	110.375	110.435	110.280	333043	842801
HFZ13	110.330	+0.020	0.000	110.330	110.330	0	68
HFH14	110.330	+0.020	0.000	110.330	110.330	0	0
Daily Volume and Open Interest						333043	842870


EURO BUXL
Symbol	Last	Change	Open	High	Low	Vol	OI
GXU13	130.40	+0.30	130.18	130.96	129.50	9390	69724
GXZ13	129.46	+0.30	129.82	129.96	128.58	86	60
GXH14	129.46	+0.30	0.00	129.46	129.46	0	0
Daily Volume and Open Interest						9476	69784


EURO OAT
Symbol	Last	Change	Open	High	Low	Vol	OI
FNU13	135.00	+0.27	134.93	135.15	134.75	28818	172035
FNZ13	134.25	+0.28	0.00	134.25	134.25	0	1
FNH14	134.25	+0.28	0.00	134.25	134.25	0	0
Daily Volume and Open Interest						28818	172036


EUREX CONF 10-YEAR
Symbol	Last	Change	Open	High	Low	Vol	OI
CFU13	149.39	+0.11	149.28	149.50	149.28	112	5618
CFZ13	149.39	+0.11	0.00	149.39	149.39	0	0
CFH14	149.39	+0.11	0.00	149.39	149.39	0	0
Daily Volume and Open Interest						112	5618


EURO BTP LONG-TERM
Symbol	Last	Change	Open	High	Low	Vol	OI
IIU13	112.30	+0.27	111.99	112.39	111.66	29751	81034
IIZ13	112.30	+0.27	0.00	112.30	112.30	0	0
IIH14	112.30	+0.27	0.00	112.30	112.30	0	0
Daily Volume and Open Interest						29751	81034


EURO BTP MEDIUM-TERM
Symbol	Last	Change	Open	High	Low	Vol	OI
JTU13	111.50	unch	0.00	111.50	111.50	0	0
JTZ13	111.50	unch	0.00	111.50	111.50	0	0
JTH14	111.50	unch	0.00	111.50	111.50	0	0


EURO BTP SHORT-TERM
Symbol	Last	Change	Open	High	Low	Vol	OI
IAU13	107.81	+0.22	107.58	107.83	107.50	14233	32129
IAZ13	107.81	+0.22	0.00	107.81	107.81	0	0
IAH14	107.81	+0.22	0.00	107.81	107.81	0	0
Daily Volume and Open Interest						14233	32130


EUREX 3MONTH EURIBOR
Symbol	Last	Change	Open	High	Low	Vol	OI
TVU13	99.755	unch	99.760	99.760	99.755	14	1895
TVZ13	99.710	+0.005	0.000	99.710	99.710	0	1470
TVH14	99.650	+0.005	0.000	99.650	99.650	0	972
TVM14	99.585	+0.010	0.000	99.585	99.585	0	332
TVU14	99.520	+0.015	0.000	99.520	99.520	0	259
TVZ14	99.440	+0.015	0.000	99.440	99.440	0	469
TVH15	99.360	+0.015	0.000	99.360	99.360	0	795
TVM15	99.280	+0.015	0.000	99.280	99.280	0	365
TVU15	99.195	+0.015	99.205	99.205	99.195	1	11033
TVZ15	99.100	+0.015	99.105	99.105	99.100	10	280
TVH16	99.000	+0.010	0.000	99.000	99.000	0	41
TVM16	98.895	+0.010	0.000	98.895	98.895	0	35
TVU16	98.795	+0.010	0.000	98.795	98.795	0	232
TVZ16	98.685	+0.010	0.000	98.685	98.685	0	30
TVH17	98.580	+0.015	0.000	98.580	98.580	0	2
TVM17	98.460	+0.010	98.460	98.460	98.460	1	1
TVU17	98.350	+0.015	0.000	98.350	98.350	0	0
TVZ17	98.240	+0.020	0.000	98.240	98.240	0	0
TVH18	98.150	+0.020	0.000	98.150	98.150	0	0
TVM18	98.060	+0.025	0.000	98.060	98.060	0	0
Daily Volume and Open Interest						26	18212


EUREX 1MONTH EONIA
Symbol	Last	Change	Open	High	Low	Vol	OI
FOM13	99.920	unch	0.000	99.920	99.920	0	0
FON13	99.905	-0.005	0.000	99.905	99.905	0	0
FOQ13	99.910	unch	0.000	99.910	99.910	0	0
FOU13	99.900	+0.015	0.000	99.900	99.900	0	0
FOV13	99.895	+0.010	0.000	99.895	99.895	0	0
FOX13	99.890	+0.010	0.000	99.890	99.890	0	0
FOZ13	99.870	unch	0.000	99.870	99.870	0	0
FOF14	99.855	-0.005	0.000	99.855	99.855	0	0
FOG14	99.845	-0.010	0.000	99.845	99.845	0	0
FOH14	99.835	-0.005	0.000	99.835	99.835	0	0
FOJ14	99.810	-0.015	0.000	99.810	99.810	0	0
FOK14	99.805	-0.005	0.000	99.805	99.805	0	0


DAX INDEX
Symbol	Last	Change	Open	High	Low	Vol	OI
DYM13	8198.5	-32.0	8240.5	8286.0	8131.0	185413	110597
DYU13	8206.0	-31.5	8237.0	8291.0	8139.0	71173	90637
DYZ13	8213.5	-33.0	8235.0	8288.5	8150.0	215	1841
Daily Volume and Open Interest						256801	203075


TECDAX INDEX
Symbol	Last	Change	Open	High	Low	Vol	OI
DZM13	956.5	-1.5	956.5	959.5	953.0	1354	5986
DZU13	956.5	-1.5	958.0	959.5	953.0	1310	3682
DZZ13	955.5	-2.5	0.0	955.5	955.5	0	0
Daily Volume and Open Interest						2664	9668


MDAX INDEX
Symbol	Last	Change	Open	High	Low	Vol	OI
DMM13	14110.0	-5.0	14155.0	14172.0	14050.0	2264	3823
DMU13	14111.0	-3.0	14155.0	14167.0	14040.0	1907	2130
DMZ13	14116.0	-5.0	0.0	14116.0	14116.0	0	0
Daily Volume and Open Interest						4171	5953


EURO STOXX 50
Symbol	Last	Change	Open	High	Low	Vol	OI
FXM13	2685.0	-15.0	2703.0	2710.0	2659.0	1862318	1355324
FXU13	2680.0	-15.0	2697.0	2704.0	2653.0	1063515	1754055
FXZ13	2666.0	-16.0	2660.0	2687.0	2654.0	4356	27892
Daily Volume and Open Interest						2930189	3137271


STOXX 50
Symbol	Last	Change	Open	High	Low	Vol	OI
FSM13	2658.0	-4.0	2669.0	2671.0	2642.0	17197	17972
FSU13	2647.0	-4.0	2650.0	2659.0	2635.0	16380	11865
FSZ13	2636.0	-4.0	0.0	2636.0	2636.0	0	0
Daily Volume and Open Interest						33577	29837


STOXX BASIC RESOURCE
Symbol	Last	Change	Open	High	Low	Vol	OI
OAM13	157.00	-0.60	157.80	157.90	157.00	306	828
OAU13	156.70	-0.60	0.00	156.70	156.70	107	1269
OAZ13	155.00	-0.60	0.00	155.00	155.00	0	0
Daily Volume and Open Interest						413	2097


GLOBAL TITANS 50
Symbol	Last	Change	Open	High	Low	Vol	OI
FGM13	213.10	-0.10	0.00	213.10	213.10	0	0
FGU13	212.00	-0.10	0.00	212.00	212.00	0	0
FGZ13	210.60	-0.10	0.00	210.60	210.60	0	0


SWISS MARKET INDEX
Symbol	Last	Change	Open	High	Low	Vol	OI
SZM13	7731.00	+33.00	7709.00	7753.00	7657.00	56836	90431
SZU13	7731.00	+33.00	7709.00	7751.00	7659.00	39033	96377
SZZ13	7730.00	+32.00	0.00	7730.00	7730.00	16	7231
Daily Volume and Open Interest						95885	194039


SWISS MIDCAP INDEX
Symbol	Last	Change	Open	High	Low	Vol	OI
SHM13	1397.00	+5.00	1393.00	1400.00	1388.00	2610	7622
SHU13	1397.00	+5.00	1393.00	1400.00	1388.00	2468	7357
SHZ13	1394.00	+5.00	0.00	1394.00	1394.00	0	0
Daily Volume and Open Interest						5078	14979


SWISS LEADER INDEX
Symbol	Last	Change	Open	High	Low	Vol	OI
STM13	1173.80	+5.90	1172.00	1173.80	1172.00	1	1970
STU13	1174.40	+6.00	0.00	1174.40	1174.40	0	300
STZ13	1174.00	+5.90	0.00	1174.00	1174.00	0	0
Daily Volume and Open Interest						1	2271


OMX HELSINKI 25
Symbol	Last	Change	Open	High	Low	Vol	OI
FPM13	2292.1	-6.5	2307.3	2307.3	2283.1	280	496
FPU13	2292.1	-8.9	2308.3	2308.3	2292.1	277	2097
FPZ13	2293.9	-6.5	0.0	2293.9	2293.9	0	0
Daily Volume and Open Interest						557	2593


STOXX BANKS 600
Symbol	Last	Change	Open	High	Low	Vol	OI
FBM13	168.3	-1.6	169.7	169.7	167.8	23745	35635
FBU13	167.6	-1.6	168.4	168.5	167.0	6498	16904
FBZ13	166.8	-1.6	0.0	166.8	166.8	0	0
Daily Volume and Open Interest						30243	52539


EURO STOXX BANKS 600
Symbol	Last	Change	Open	High	Low	Vol	OI
FAM13	109.0	-1.3	110.0	110.6	107.7	56865	103093
FAU13	108.3	-1.3	109.6	109.7	107.4	35176	87098
FAZ13	107.8	-1.3	0.0	107.8	107.8	0	10150
Daily Volume and Open Interest						92041	200342


STOXX EUROPE 600
Symbol	Last	Change	Open	High	Low	Vol	OI
FYM13	292.60	-0.20	293.60	293.90	291.30	18017	57092
FYU13	291.50	-0.30	292.60	292.80	290.40	17041	58571
FYZ13	290.30	-0.20	0.00	290.30	290.30	0	0
Daily Volume and Open Interest						35058	115663


EURO STOXX INDEX
Symbol	Last	Change	Open	High	Low	Vol	OI
PEM13	271.50	-1.20	0.00	271.50	271.50	0	1610
PEU13	270.80	-1.30	0.00	270.80	270.80	0	1489
PEZ13	269.80	-1.20	0.00	269.80	269.80	0	757
Daily Volume and Open Interest						0	3856


EURO STOXX LARGE
Symbol	Last	Change	Open	High	Low	Vol	OI
PFM13	284.80	-1.20	0.00	284.80	284.80	177	416
PFU13	284.00	-1.20	0.00	284.00	284.00	0	0
PFZ13	282.90	-1.20	0.00	282.90	282.90	0	0
Daily Volume and Open Interest						354	416


EURO STOXX MID
Symbol	Last	Change	Open	High	Low	Vol	OI
PGM13	269.50	-0.70	0.00	269.50	269.50	240	1111
PGU13	268.60	-0.60	0.00	268.60	268.60	240	68
PGZ13	267.50	-0.70	0.00	267.50	267.50	0	0
Daily Volume and Open Interest						480	1179


EURO STOXX SMALL
Symbol	Last	Change	Open	High	Low	Vol	OI
PIM13	172.40	-0.20	0.00	172.40	172.40	33	2174
PIU13	171.40	-0.20	0.00	171.40	171.40	33	549
PIZ13	171.60	-0.20	0.00	171.60	171.60	0	0
Daily Volume and Open Interest						66	2723


STOXX EUR LARGE 200
Symbol	Last	Change	Open	High	Low	Vol	OI
POM13	305.50	-1.30	305.30	305.50	305.30	810	1097
POU13	304.60	-1.10	0.00	304.60	304.60	807	444
POZ13	302.70	-1.30	0.00	302.70	302.70	0	0
Daily Volume and Open Interest						1617	1542


STOXX EUR MID 200
Symbol	Last	Change	Open	High	Low	Vol	OI
FMM13	299.80	-0.20	300.60	300.60	299.80	3547	6307
FMU13	298.60	-0.30	299.40	299.40	298.00	3311	14553
FMZ13	298.40	-0.20	0.00	298.40	298.40	0	0
Daily Volume and Open Interest						6858	20861


STOXX EUR SMALL 200
Symbol	Last	Change	Open	High	Low	Vol	OI
PTM13	190.50	unch	190.50	190.60	190.50	5152	7408
PTU13	189.30	unch	189.30	189.30	189.30	2525	8631
PTZ13	189.30	unch	0.00	189.30	189.30	0	0
Daily Volume and Open Interest						7677	16040


DIVDAX FUTURES
Symbol	Last	Change	Open	High	Low	Vol	OI
AIM13	124.40	-0.65	124.70	124.70	124.40	35	458
AIU13	124.75	-0.65	124.75	124.75	124.75	35	158
AIZ13	124.25	-0.65	0.00	124.25	124.25	0	0
Daily Volume and Open Interest						70	616


STOXX DIVIDEND 30
Symbol	Last	Change	Open	High	Low	Vol	OI
AQM13	1433.80	-4.70	0.00	1433.80	1433.80	1034	3070
AQU13	1431.60	-5.40	0.00	1431.60	1431.60	1034	1678
AQZ13	1407.50	-4.70	0.00	1407.50	1407.50	0	0
Daily Volume and Open Interest						2068	4748


EURO STOXX DIVIDEND
Symbol	Last	Change	Open	High	Low	Vol	OI
DOZ13	109.20	unch	109.10	109.20	109.00	140	173046
DOZ14	107.10	-0.10	107.20	107.50	106.90	7203	180648
DOZ15	103.20	-0.50	103.50	103.90	102.90	1619	115742
DOZ16	100.10	-0.90	100.80	100.90	99.80	1144	55438
DOZ17	98.20	-0.70	98.80	98.80	98.10	1812	41861
DOZ18	97.10	-0.60	97.20	97.20	97.00	55	50111
DOZ19	96.00	-0.60	0.00	96.00	96.00	0	17681
DOZ20	95.40	-0.50	0.00	95.40	95.40	0	13399
DOZ21	94.10	-0.60	0.00	94.10	94.10	0	3662
DOZ22	93.90	-0.80	0.00	93.90	93.90	0	256
Daily Volume and Open Interest						11973	651844


VSTOXX MINI
Symbol	Last	Change	Open	High	Low	Vol	OI
DVM13	20.46	-0.14	20.45	21.25	20.40	3990	20447
DVN13	21.00	-0.60	21.50	21.85	21.00	8448	36659
DVQ13	21.85	-0.20	22.15	22.30	21.70	3114	31417
DVU13	22.35	-0.05	22.60	22.80	22.30	3161	13952
DVV13	22.65	-0.25	22.75	22.75	22.55	653	9886
DVX13	23.00	-0.20	23.10	23.20	22.95	690	15321
DVZ13	21.85	+0.05	21.80	21.90	21.65	526	28781
DVF14	24.00	-0.05	24.05	24.05	24.00	260	5561
Daily Volume and Open Interest						20842	162024


BANKS TITANS 30
Symbol	Last	Change	Open	High	Low	Vol	OI
ATM13	74.50	-0.10	0.00	74.50	74.50	0	0
ATU13	74.50	-0.10	0.00	74.50	74.50	0	0
ATZ13	74.50	-0.10	0.00	74.50	74.50	0	0


OIL & GAS TITANS 30
Symbol	Last	Change	Open	High	Low	Vol	OI
AVM13	447.70	-1.80	0.00	447.70	447.70	0	0
AVU13	447.70	-1.80	0.00	447.70	447.70	0	0
AVZ13	447.70	-1.80	0.00	447.70	447.70	0	0


INSURANCE TITANS 30
Symbol	Last	Change	Open	High	Low	Vol	OI
AWM13	205.70	+0.10	0.00	205.70	205.70	0	0
AWU13	205.70	+0.10	0.00	205.70	205.70	0	0
AWZ13	205.70	+0.10	0.00	205.70	205.70	0	0


TELECOMM TITANS 30
Symbol	Last	Change	Open	High	Low	Vol	OI
AXM13	249.90	-0.60	0.00	249.90	249.90	0	0
AXU13	249.90	-0.60	0.00	249.90	249.90	0	0
AXZ13	249.90	-0.60	0.00	249.90	249.90	0	0


UTILITIES TITANS 30
Symbol	Last	Change	Open	High	Low	Vol	OI
AYM13	103.50	-0.10	0.00	103.50	103.50	0	0
AYU13	103.50	-0.10	0.00	103.50	103.50	0	0
AYZ13	103.50	-0.10	0.00	103.50	103.50	0	0


MSCI RUSSIA INDEX
Symbol	Last	Change	Open	High	Low	Vol	OI
TQM13	701.00	-12.50	0.00	701.00	701.00	0	3329
TQU13	701.00	-12.50	0.00	701.00	701.00	0	1683
TQZ13	701.00	-12.50	0.00	701.00	701.00	0	0
TQH14	701.00	-12.50	0.00	701.00	701.00	0	0
Daily Volume and Open Interest						0	5012


EUREX HOG FUTURES
Symbol	Last	Change	Open	High	Low	Vol	OI
GPM13	1.700	unch	0.000	1.700	1.700	0	34
GPN13	1.725	unch	0.000	1.725	1.725	0	22
GPQ13	1.763	+0.032	0.000	1.763	1.763	0	35
GPU13	1.740	+0.005	1.740	1.740	1.740	3	30
GPV13	1.708	+0.003	1.705	1.710	1.705	2	20
GPX13	1.690	+0.005	0.000	1.690	1.690	0	6
GPZ13	1.680	unch	0.000	1.680	1.680	0	0
GPF14	1.670	unch	0.000	1.670	1.670	0	0
GPG14	1.690	unch	0.000	1.690	1.690	0	0
GPH14	1.720	unch	0.000	1.720	1.720	0	0
GPJ14	1.720	unch	0.000	1.720	1.720	0	0
GPK14	1.740	unch	0.000	1.740	1.740	0	0
GPM14	1.750	unch	0.000	1.750	1.750	0	0
GPU14	1.750	unch	0.000	1.750	1.750	0	0
Daily Volume and Open Interest						5	147


EUREX POTATO EPP
Symbol	Last	Change	Open	High	Low	Vol	OI
GOX13	12.00	-0.40	12.20	12.20	12.00	3	32
GOJ14	15.10	-0.30	15.30	15.50	14.80	410	2012
GOM14	17.90	unch	0.00	17.90	17.90	0	0
GOJ15	15.30	unch	0.00	15.30	15.30	0	0
Daily Volume and Open Interest						413	2045


EUREX PIGLET FUTURES
Symbol	Last	Change	Open	High	Low	Vol	OI
GQM13	50.10	unch	0.00	50.10	50.10	0	16
GQN13	49.30	unch	0.00	49.30	49.30	0	12
GQQ13	46.00	unch	0.00	46.00	46.00	0	9
GQU13	45.00	unch	0.00	45.00	45.00	0	2
GQV13	52.50	unch	0.00	52.50	52.50	0	2
GQX13	55.00	unch	0.00	55.00	55.00	0	0
GQZ13	55.00	unch	0.00	55.00	55.00	0	0
GQF14	55.00	unch	0.00	55.00	55.00	0	0
GQG14	55.00	unch	0.00	55.00	55.00	0	0
GQH14	55.00	unch	0.00	55.00	55.00	0	0
GQJ14	55.00	unch	0.00	55.00	55.00	0	0
GQK14	55.00	unch	0.00	55.00	55.00	0	0
GQM14	55.00	unch	0.00	55.00	55.00	0	0
GQU14	55.00	unch	0.00	55.00	55.00	0	0
Daily Volume and Open Interest						0	41


EUREX SKIMMED MILK
Symbol	Last	Change	Open	High	Low	Vol	OI
MRM13	3113.00	unch	0.00	3113.00	3113.00	0	6
MRN13	3130.00	unch	0.00	3130.00	3130.00	0	0
MRQ13	3175.00	unch	0.00	3175.00	3175.00	0	0
MRU13	3115.00	unch	0.00	3115.00	3115.00	0	0
MRV13	3225.00	unch	0.00	3225.00	3225.00	0	3
MRX13	3115.00	unch	0.00	3115.00	3115.00	0	0
MRF14	3115.00	unch	0.00	3115.00	3115.00	0	0
MRJ14	3115.00	unch	0.00	3115.00	3115.00	0	0
MRN14	3115.00	unch	0.00	3115.00	3115.00	0	0
MRV14	3115.00	unch	0.00	3115.00	3115.00	0	0
Daily Volume and Open Interest						0	9


EUREX BUTTER FUTURES
Symbol	Last	Change	Open	High	Low	Vol	OI
QYM13	4223.00	unch	0.00	4223.00	4223.00	0	37
QYN13	4175.00	unch	0.00	4175.00	4175.00	0	92
QYQ13	4175.00	unch	0.00	4175.00	4175.00	0	52
QYU13	4150.00	unch	0.00	4150.00	4150.00	0	20
QYV13	4050.00	unch	0.00	4050.00	4050.00	0	6
QYX13	4015.00	unch	0.00	4015.00	4015.00	0	0
QYF14	4015.00	unch	0.00	4015.00	4015.00	0	0
QYJ14	4015.00	unch	0.00	4015.00	4015.00	0	0
QYN14	4015.00	unch	0.00	4015.00	4015.00	0	0
QYV14	4015.00	unch	0.00	4015.00	4015.00	0	0
Daily Volume and Open Interest						0	208


DJ-UBS AGRICULTURE
Symbol	Last	Change	Open	High	Low	Vol	OI
LIM13	78.55	+0.92	0.00	78.55	78.55	0	0
LIU13	78.57	+0.92	0.00	78.57	78.57	0	356
LIZ13	78.55	+0.92	0.00	78.55	78.55	0	0
LIH14	78.55	+0.92	0.00	78.55	78.55	0	0
LIM14	78.55	+0.92	0.00	78.55	78.55	0	0
LIZ14	78.55	+0.92	0.00	78.55	78.55	0	0
LIM15	78.55	+0.92	0.00	78.55	78.55	0	0
LIZ15	78.55	+0.92	0.00	78.55	78.55	0	0
LIZ16	78.55	+0.92	0.00	78.55	78.55	0	0
LIZ17	78.55	+0.92	0.00	78.55	78.55	0	0
Daily Volume and Open Interest						0	356


DJ-UBS COMMODITY
Symbol	Last	Change	Open	High	Low	Vol	OI
LJM13	131.43	+1.03	131.40	131.50	131.40	20	122
LJU13	131.48	+1.03	130.85	131.90	130.85	63	2412
LJZ13	131.43	+1.03	0.00	131.43	131.43	0	0
LJH14	131.48	+1.03	0.00	131.48	131.48	0	0
LJM14	131.43	+1.03	0.00	131.43	131.43	0	0
LJZ14	131.43	+1.03	0.00	131.43	131.43	0	0
LJM15	131.43	+1.03	0.00	131.43	131.43	0	0
LJZ15	131.43	+1.03	0.00	131.43	131.43	0	0
LJZ16	131.43	+1.03	0.00	131.43	131.43	0	0
LJZ17	131.43	+1.03	0.00	131.43	131.43	0	0
Daily Volume and Open Interest						83	2534


DJ-UBS ENERGY
Symbol	Last	Change	Open	High	Low	Vol	OI
LKM13	92.50	+0.30	0.00	92.50	92.50	0	0
LKU13	92.53	+0.30	0.00	92.53	92.53	0	311
LKZ13	92.50	+0.30	0.00	92.50	92.50	0	0
LKH14	92.50	+0.30	0.00	92.50	92.50	0	0
LKM14	92.50	+0.30	0.00	92.50	92.50	0	0
LKZ14	92.50	+0.30	0.00	92.50	92.50	0	0
LKM15	92.50	+0.30	0.00	92.50	92.50	0	0
LKZ15	92.50	+0.30	0.00	92.50	92.50	0	0
LKZ16	92.50	+0.30	0.00	92.50	92.50	0	0
LKZ17	92.50	+0.30	0.00	92.50	92.50	0	0
Daily Volume and Open Interest						0	311


DJ-UBS INDUSTRIAL
Symbol	Last	Change	Open	High	Low	Vol	OI
LZM13	130.35	-0.70	0.00	130.35	130.35	0	10
LZU13	130.40	-0.70	0.00	130.40	130.40	0	243
LZZ13	130.35	-0.70	0.00	130.35	130.35	0	0
LZH14	130.35	-0.70	0.00	130.35	130.35	0	0
LZM14	130.35	-0.70	0.00	130.35	130.35	0	0
LZZ14	130.35	-0.70	0.00	130.35	130.35	0	0
LZM15	130.35	-0.70	0.00	130.35	130.35	0	0
LZZ15	130.35	-0.70	0.00	130.35	130.35	0	0
LZZ16	130.35	-0.70	0.00	130.35	130.35	0	0
LZZ17	130.35	-0.70	0.00	130.35	130.35	0	0
Daily Volume and Open Interest						0	253


DJ-UBS EX ENERGY
Symbol	Last	Change	Open	High	Low	Vol	OI
QPM13	115.30	+0.70	0.00	115.30	115.30	0	0
QPU13	115.35	+0.70	0.00	115.35	115.35	0	0
QPZ13	115.30	+0.70	0.00	115.30	115.30	0	0
QPH14	115.30	+0.70	0.00	115.30	115.30	0	0
QPM14	115.30	+0.70	0.00	115.30	115.30	0	0
QPZ14	115.30	+0.70	0.00	115.30	115.30	0	0
QPM15	115.30	+0.70	0.00	115.30	115.30	0	0
QPZ15	115.30	+0.70	0.00	115.30	115.30	0	0
QPZ16	115.30	+0.70	0.00	115.30	115.30	0	0
QPZ17	115.30	+0.70	0.00	115.30	115.30	0	0


DJ-UBS GRAINS
Symbol	Last	Change	Open	High	Low	Vol	OI
QNM13	64.47	+1.02	0.00	64.47	64.47	0	0
QNU13	64.49	+1.02	0.00	64.49	64.49	0	123
QNZ13	64.47	+1.02	0.00	64.47	64.47	0	0
QNH14	64.47	+1.02	0.00	64.47	64.47	0	0
QNM14	64.47	+1.02	0.00	64.47	64.47	0	0
QNZ14	64.47	+1.02	0.00	64.47	64.47	0	0
QNM15	64.47	+1.02	0.00	64.47	64.47	0	0
QNZ15	64.47	+1.02	0.00	64.47	64.47	0	0
QNZ16	64.47	+1.02	0.00	64.47	64.47	0	0
QNZ17	64.47	+1.02	0.00	64.47	64.47	0	0
Daily Volume and Open Interest						0	123


DJ-UBS LIVESTOCK
Symbol	Last	Change	Open	High	Low	Vol	OI
QKM13	33.67	+0.29	0.00	33.67	33.67	0	0
QKU13	33.67	+0.29	0.00	33.67	33.67	0	0
QKZ13	33.67	+0.29	0.00	33.67	33.67	0	0
QKH14	33.67	+0.29	0.00	33.67	33.67	0	0
QKM14	33.67	+0.29	0.00	33.67	33.67	0	0
QKZ14	33.67	+0.29	0.00	33.67	33.67	0	0
QKM15	33.67	+0.29	0.00	33.67	33.67	0	0
QKZ15	33.67	+0.29	0.00	33.67	33.67	0	0
QKZ16	33.67	+0.29	0.00	33.67	33.67	0	0
QKZ17	33.67	+0.29	0.00	33.67	33.67	0	0


DJ-UBS PETROLEUM
Symbol	Last	Change	Open	High	Low	Vol	OI
QJM13	283.60	+1.02	0.00	283.60	283.60	0	0
QJU13	283.69	+1.02	0.00	283.69	283.69	0	102
QJZ13	283.60	+1.02	0.00	283.60	283.60	0	0
QJH14	283.60	+1.02	0.00	283.60	283.60	0	0
QJM14	283.60	+1.02	0.00	283.60	283.60	0	0
QJZ14	283.60	+1.02	0.00	283.60	283.60	0	0
QJM15	283.60	+1.02	0.00	283.60	283.60	0	0
QJZ15	283.60	+1.02	0.00	283.60	283.60	0	0
QJZ16	283.60	+1.02	0.00	283.60	283.60	0	0
QJZ17	283.60	+1.02	0.00	283.60	283.60	0	0
Daily Volume and Open Interest						0	102


DJ-UBS METALS
Symbol	Last	Change	Open	High	Low	Vol	OI
PMM13	200.65	+1.40	0.00	200.65	200.65	0	0
PMU13	200.72	+1.40	0.00	200.72	200.72	0	2162
PMZ13	200.65	+1.40	0.00	200.65	200.65	0	0
PMH14	200.65	+1.40	0.00	200.65	200.65	0	0
PMM14	200.65	+1.40	0.00	200.65	200.65	0	0
PMZ14	200.65	+1.40	0.00	200.65	200.65	0	0
PMM15	200.65	+1.40	0.00	200.65	200.65	0	0
PMZ15	200.65	+1.40	0.00	200.65	200.65	0	0
PMZ16	200.65	+1.40	0.00	200.65	200.65	0	0
PMZ17	200.65	+1.40	0.00	200.65	200.65	0	0
Daily Volume and Open Interest						0	2162


DJ-UBS SOFTS
Symbol	Last	Change	Open	High	Low	Vol	OI
PUM13	59.63	+0.45	0.00	59.63	59.63	0	0
PUU13	59.65	+0.45	0.00	59.65	59.65	0	21
PUZ13	59.63	+0.45	0.00	59.63	59.63	0	0
PUH14	59.63	+0.45	0.00	59.63	59.63	0	0
PUM14	59.63	+0.45	0.00	59.63	59.63	0	0
PUZ14	59.63	+0.45	0.00	59.63	59.63	0	0
PUM15	59.63	+0.45	0.00	59.63	59.63	0	0
PUZ15	59.63	+0.45	0.00	59.63	59.63	0	0
PUZ16	59.63	+0.45	0.00	59.63	59.63	0	0
PUZ17	59.63	+0.45	0.00	59.63	59.63	0	0
Daily Volume and Open Interest						0	21


EUREX GOLD
Symbol	Last	Change	Open	High	Low	Vol	OI
KRM13	1372.50	+10.00	0.00	1372.50	1372.50	0	13
KRN13	1373.30	+10.00	0.00	1373.30	1373.30	0	0
KRQ13	1374.80	+10.00	0.00	1374.80	1374.80	0	0
KRU13	1378.50	+10.00	0.00	1378.50	1378.50	0	0
KRZ13	1383.50	+10.00	0.00	1383.50	1383.50	0	0
KRH14	1387.00	+10.00	0.00	1387.00	1387.00	0	0
KRM14	1390.50	+10.00	0.00	1390.50	1390.50	0	0
KRU14	1394.00	+10.00	0.00	1394.00	1394.00	0	0
KRZ14	1397.70	+10.00	0.00	1397.70	1397.70	0	0
KRH15	1405.90	+10.00	0.00	1405.90	1405.90	0	0
KRM15	1413.10	+10.00	0.00	1413.10	1413.10	0	0
KRU15	1420.90	+10.00	0.00	1420.90	1420.90	0	0
KRZ15	1427.50	+10.00	0.00	1427.50	1427.50	0	0
KRH16	1435.00	+10.00	0.00	1435.00	1435.00	0	0
Daily Volume and Open Interest						0	13


EUREX SILVER
Symbol	Last	Change	Open	High	Low	Vol	OI
KVM13	21.675	+0.045	0.000	21.675	21.675	0	0
KVN13	21.690	+0.045	0.000	21.690	21.690	0	0
KVQ13	21.740	+0.045	0.000	21.740	21.740	0	0
KVU13	21.765	+0.045	0.000	21.765	21.765	0	0
KVZ13	21.895	+0.045	0.000	21.895	21.895	0	0
KVH14	21.925	+0.045	0.000	21.925	21.925	0	0
KVM14	21.925	+0.045	0.000	21.925	21.925	0	0
KVU14	21.925	+0.045	0.000	21.925	21.925	0	0
KVZ14	21.925	+0.045	0.000	21.925	21.925	0	0
KVH15	21.925	+0.045	0.000	21.925	21.925	0	0
KVM15	21.925	+0.045	0.000	21.925	21.925	0	0
KVU15	21.925	+0.045	0.000	21.925	21.925	0	0
KVZ15	21.925	+0.045	0.000	21.925	21.925	0	0
KVH16	21.925	+0.045	0.000	21.925	21.925	0	0

Enter Symbol:

Quote Chart Opinion Profile

Data provided by ddfplus and subject to terms of use. Copyright © 1995 - 2013 Barchart.com Inc. User agreement applies.

All Equities data is delayed according to exchange rules. Futures data is end of day.
NYSE, AMEX and Nasdaq at least 15 minutes.

Subscribe to WallStreetSelect.com

Email:

Visit this group



Terms	A \| B \| C \| D\| E \| F \| G \| H \| I \| J \| K \| L \| M \| N \| O \| P \| Q \| R \| S \| T \| U \| V \| W \| X \| Y \| Z

©2007 WALL STREET SELECT \| Online Media Select, LLC \| Privacy Policy \| Terms \| Media Kit \| Advertise

Equities and Futures Market data is delayed according to exchange rules. NYSE, AMEX and Nasdaq are at least 20 minutes delayed. CBOT & CME are at least 10 minutes. NYBOT, NYMEX & COMEX are at least 30 minutes delayed.