Thursday, 25 April 2024
Ethanol Futures (P) {Feb 17}
Date | Open | High | Low | Close | Volume |
02/02/17 | 1.481 | 1.489 | 1.481 | 1.489 | 43 |
01/02/17 | 1.493 | 1.493 | 1.481 | 1.481 | 198 |
31/01/17 | 1.480 | 1.493 | 1.480 | 1.493 | 409 |
30/01/17 | 1.476 | 1.480 | 1.476 | 1.480 | 329 |
27/01/17 | 1.461 | 1.476 | 1.461 | 1.476 | 232 |
26/01/17 | 1.441 | 1.461 | 1.441 | 1.461 | 397 |
25/01/17 | 1.461 | 1.461 | 1.441 | 1.441 | 605 |
24/01/17 | 1.492 | 1.492 | 1.461 | 1.461 | 668 |
23/01/17 | 1.490 | 1.492 | 1.490 | 1.492 | 491 |
20/01/17 | 1.475 | 1.490 | 1.475 | 1.490 | 781 |
19/01/17 | 1.503 | 1.503 | 1.475 | 1.475 | 397 |
18/01/17 | 1.506 | 1.506 | 1.503 | 1.503 | 450 |
17/01/17 | 1.476 | 1.506 | 1.476 | 1.506 | 668 |
13/01/17 | 1.475 | 1.476 | 1.475 | 1.476 | 232 |
12/01/17 | 1.492 | 1.492 | 1.475 | 1.475 | 538 |
11/01/17 | 1.503 | 1.503 | 1.492 | 1.492 | 207 |
10/01/17 | 1.524 | 1.524 | 1.503 | 1.503 | 210 |
09/01/17 | 1.551 | 1.551 | 1.524 | 1.524 | 294 |
06/01/17 | 1.550 | 1.551 | 1.550 | 1.551 | 594 |
05/01/17 | 1.507 | 1.550 | 1.507 | 1.550 | 444 |
04/01/17 | 1.530 | 1.530 | 1.507 | 1.507 | 222 |
03/01/17 | 1.555 | 1.555 | 1.530 | 1.530 | 475 |
30/12/16 | 1.567 | 1.567 | 1.555 | 1.555 | 372 |
29/12/16 | 1.526 | 1.567 | 1.526 | 1.567 | 288 |
28/12/16 | 1.524 | 1.526 | 1.524 | 1.526 | 443 |
27/12/16 | 1.529 | 1.529 | 1.524 | 1.524 | 205 |
23/12/16 | 1.545 | 1.545 | 1.529 | 1.529 | 711 |
22/12/16 | 1.518 | 1.545 | 1.518 | 1.545 | 251 |
21/12/16 | 1.532 | 1.532 | 1.518 | 1.518 | 313 |
20/12/16 | 1.550 | 1.550 | 1.532 | 1.532 | 302 |
19/12/16 | 1.531 | 1.550 | 1.531 | 1.550 | 626 |
16/12/16 | 1.561 | 1.561 | 1.531 | 1.531 | 272 |
15/12/16 | 1.618 | 1.618 | 1.561 | 1.561 | 422 |
14/12/16 | 1.671 | 1.671 | 1.618 | 1.618 | 515 |
13/12/16 | 1.676 | 1.676 | 1.671 | 1.671 | 239 |
12/12/16 | 1.624 | 1.676 | 1.624 | 1.676 | 142 |
09/12/16 | 1.586 | 1.624 | 1.586 | 1.624 | 362 |
08/12/16 | 1.593 | 1.593 | 1.586 | 1.586 | 146 |
07/12/16 | 1.559 | 1.593 | 1.559 | 1.593 | 103 |
06/12/16 | 1.541 | 1.559 | 1.541 | 1.559 | 103 |
05/12/16 | 1.532 | 1.541 | 1.532 | 1.541 | 58 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |