Powered by Barchart.com - Futures Main Enter Symbol EURODOLLAR Delayed Futures -20:00 - Friday, 20 November [ Go to Daily ] [ Options Prices ] [ Profile ] (Click on Contract for Chart) Contract Last Change Open High Low Prev. Stl. Time Dec '09 (GEZ09) 99.7350s unch 99.7350 99.7425 99.7325 99.7350 16:40 Jan '10 (GEF10) 99.7200s unch 99.7200 99.7250 99.7200 99.7200 16:40 Feb '10 (GEG10) 99.7000s unch 99.7000 99.7000 99.6950 99.7000 16:40 Mar '10 (GEH10) 99.6650s unch 99.6600 99.6800 99.6550 99.6650 16:40 Apr '10 (GEJ10) 99.6200s unch 0.0000 99.6200 99.6200 99.6200 16:40 May '10 (GEK10) 99.5550s unch 0.0000 99.5550 99.5550 99.5550 16:40 Jun '10 (GEM10) 99.5050s unch 99.5050 99.5350 99.5000 99.5050 16:40 Sep '10 (GEU10) 99.2050s -0.0050 99.2150 99.2600 99.2000 99.2100 16:40 Dec '10 (GEZ10) 98.8200s -0.0100 98.8350 98.8950 98.8100 98.8300 16:40 Mar '11 (GEH11) 98.4400s -0.0200 98.4650 98.5300 98.4350 98.4600 16:40 Jun '11 (GEM11) 98.0700s -0.0250 98.1000 98.1700 98.0650 98.0950 16:40 Sep '11 (GEU11) 97.7450s -0.0300 97.7800 97.8500 97.7400 97.7750 16:40 Dec '11 (GEZ11) 97.4400s -0.0350 97.4800 97.5450 97.4300 97.4750 16:40 Mar '12 (GEH12) 97.1850s -0.0400 97.2250 97.2950 97.1750 97.2250 16:40 Jun '12 (GEM12) 96.9350s -0.0400 96.9800 97.0450 96.9250 96.9750 16:40 Sep '12 (GEU12) 96.7150s -0.0400 96.7600 96.8150 96.7050 96.7550 16:40 Dec '12 (GEZ12) 96.5000s -0.0400 96.5500 96.5950 96.4900 96.5400 16:40 Mar '13 (GEH13) 96.3450s -0.0350 96.4000 96.4250 96.3300 96.3800 16:40 Jun '13 (GEM13) 96.1900s -0.0300 96.2350 96.2600 96.1700 96.2200 16:40 Sep '13 (GEU13) 96.0400s -0.0300 96.0900 96.1000 96.0200 96.0700 16:40 Dec '13 (GEZ13) 95.8900s -0.0250 95.9250 95.9400 95.8600 95.9150 16:40 Mar '14 (GEH14) 95.7800s -0.0250 95.8150 95.8250 95.7550 95.8050 16:40 Jun '14 (GEM14) 95.6650s -0.0250 95.6950 95.7000 95.6400 95.6900 16:40 Sep '14 (GEU14) 95.5650s -0.0200 95.5850 95.5950 95.5250 95.5850 16:40 Dec '14 (GEZ14) 95.4500s -0.0150 95.4300 95.4500 95.4300 95.4650 16:40 Mar '15 (GEH15) 95.3850s -0.0150 0.0000 95.4050 95.3500 95.4000 16:40 Jun '15 (GEM15) 95.3050s -0.0150 0.0000 95.3250 95.2700 95.3200 16:40 Sep '15 (GEU15) 95.2300s -0.0150 0.0000 95.2500 95.1950 95.2450 16:40 Dec '15 (GEZ15) 95.1350s -0.0150 0.0000 95.1350 95.1200 95.1500 16:40 Mar '16 (GEH16) 95.0900s -0.0150 0.0000 95.0950 95.0750 95.1050 16:40 Jun '16 (GEM16) 95.0300s -0.0150 0.0000 95.0350 95.0150 95.0450 16:40 Sep '16 (GEU16) 94.9800s -0.0150 0.0000 94.9850 94.9650 94.9950 16:40 Dec '16 (GEZ16) 94.9050s -0.0150 0.0000 94.9100 94.8900 94.9200 16:40 Mar '17 (GEH17) 94.8700s -0.0200 0.0000 94.8800 94.8600 94.8900 16:40 Jun '17 (GEM17) 94.8250s -0.0200 0.0000 94.8350 94.8150 94.8450 16:40 Sep '17 (GEU17) 94.7900s -0.0200 0.0000 94.8000 94.7800 94.8100 16:40 Dec '17 (GEZ17) 94.7300s -0.0200 0.0000 94.7400 94.7200 94.7500 16:40 Mar '18 (GEH18) 94.7150s -0.0250 0.0000 94.7300 94.7100 94.7400 16:40 Jun '18 (GEM18) 94.6850s -0.0250 0.0000 94.7000 94.6800 94.7100 16:40 Sep '18 (GEU18) 94.6600s -0.0250 0.0000 94.6750 94.6550 94.6850 16:40 Dec '18 (GEZ18) 94.6100s -0.0250 0.0000 94.6250 94.6050 94.6350 16:40 Mar '19 (GEH19) 94.6150s -0.0250 0.0000 94.6300 94.6100 94.6400 16:40 Jun '19 (GEM19) 94.6000s -0.0250 0.0000 94.6150 94.5950 94.6250 16:40 Sep '19 (GEU19) 94.5850s -0.0250 0.0000 94.6000 94.5800 94.6100 16:40