Thursday, 18 April 2024
Ethanol Futures (P) {Jul 19}
Date | Open | High | Low | Close | Volume |
03/07/19 | 1.483 | 1.515 | 1.483 | 1.483 | 9 |
02/07/19 | 1.483 | 1.483 | 1.483 | 1.483 | 9 |
01/07/19 | 1.505 | 1.505 | 1.483 | 1.483 | 2 |
28/06/19 | 1.561 | 1.561 | 1.505 | 1.505 | 14 |
27/06/19 | 1.567 | 1.567 | 1.561 | 1.561 | 147 |
26/06/19 | 1.580 | 1.580 | 1.567 | 1.567 | 101 |
25/06/19 | 1.575 | 1.580 | 1.575 | 1.580 | 165 |
24/06/19 | 1.575 | 1.575 | 1.575 | 1.575 | 153 |
21/06/19 | 1.592 | 1.592 | 1.575 | 1.575 | 188 |
20/06/19 | 1.563 | 1.592 | 1.563 | 1.592 | 189 |
19/06/19 | 1.600 | 1.600 | 1.563 | 1.563 | 140 |
18/06/19 | 1.603 | 1.603 | 1.600 | 1.600 | 239 |
17/06/19 | 1.610 | 1.610 | 1.603 | 1.603 | 164 |
14/06/19 | 1.549 | 1.610 | 1.549 | 1.610 | 214 |
13/06/19 | 1.512 | 1.549 | 1.512 | 1.549 | 227 |
12/06/19 | 1.515 | 1.515 | 1.512 | 1.512 | 136 |
11/06/19 | 1.473 | 1.515 | 1.473 | 1.515 | 142 |
10/06/19 | 1.482 | 1.482 | 1.473 | 1.473 | 307 |
07/06/19 | 1.488 | 1.488 | 1.482 | 1.482 | 252 |
06/06/19 | 1.478 | 1.488 | 1.478 | 1.488 | 383 |
05/06/19 | 1.521 | 1.521 | 1.478 | 1.478 | 291 |
04/06/19 | 1.507 | 1.521 | 1.507 | 1.521 | 347 |
03/06/19 | 1.513 | 1.513 | 1.507 | 1.507 | 430 |
31/05/19 | 1.542 | 1.542 | 1.513 | 1.513 | 279 |
30/05/19 | 1.481 | 1.542 | 1.481 | 1.542 | 519 |
29/05/19 | 1.492 | 1.492 | 1.481 | 1.481 | 501 |
28/05/19 | 1.404 | 1.492 | 1.404 | 1.492 | 199 |
24/05/19 | 1.358 | 1.404 | 1.358 | 1.404 | 268 |
23/05/19 | 1.377 | 1.377 | 1.358 | 1.358 | 213 |
22/05/19 | 1.400 | 1.400 | 1.377 | 1.377 | 267 |
21/05/19 | 1.388 | 1.400 | 1.388 | 1.400 | 144 |
20/05/19 | 1.373 | 1.388 | 1.373 | 1.388 | 63 |
17/05/19 | 1.352 | 1.373 | 1.352 | 1.373 | 77 |
16/05/19 | 1.336 | 1.352 | 1.336 | 1.352 | 158 |
15/05/19 | 1.340 | 1.340 | 1.336 | 1.336 | 116 |
14/05/19 | 1.316 | 1.340 | 1.316 | 1.340 | 143 |
13/05/19 | 1.312 | 1.316 | 1.312 | 1.316 | 98 |
10/05/19 | 1.311 | 1.312 | 1.311 | 1.312 | 71 |
09/05/19 | 1.335 | 1.335 | 1.311 | 1.311 | 76 |
08/05/19 | 1.342 | 1.342 | 1.335 | 1.335 | 86 |
07/05/19 | 1.337 | 1.342 | 1.337 | 1.342 | 92 |
06/05/19 | 1.352 | 1.352 | 1.337 | 1.337 | 90 |
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% |