Friday, 29 March 2024
Ethanol Futures (P) {Aug 18}
Date | Open | High | Low | Close | Volume |
03/08/18 | 1.430 | 1.430 | 1.430 | 1.430 | 4 |
02/08/18 | 1.445 | 1.445 | 1.430 | 1.430 | 3 |
01/08/18 | 1.450 | 1.450 | 1.445 | 1.445 | 12 |
31/07/18 | 1.453 | 1.453 | 1.450 | 1.450 | 25 |
30/07/18 | 1.437 | 1.453 | 1.437 | 1.453 | 118 |
27/07/18 | 1.445 | 1.445 | 1.437 | 1.437 | 120 |
26/07/18 | 1.425 | 1.445 | 1.425 | 1.445 | 197 |
25/07/18 | 1.423 | 1.425 | 1.423 | 1.425 | 336 |
24/07/18 | 1.431 | 1.431 | 1.423 | 1.423 | 150 |
23/07/18 | 1.429 | 1.431 | 1.429 | 1.431 | 312 |
20/07/18 | 1.420 | 1.429 | 1.420 | 1.429 | 224 |
19/07/18 | 1.412 | 1.420 | 1.412 | 1.420 | 268 |
18/07/18 | 1.413 | 1.413 | 1.412 | 1.412 | 164 |
17/07/18 | 1.405 | 1.413 | 1.405 | 1.413 | 62 |
16/07/18 | 1.401 | 1.405 | 1.401 | 1.405 | 56 |
13/07/18 | 1.411 | 1.411 | 1.401 | 1.401 | 237 |
12/07/18 | 1.398 | 1.411 | 1.398 | 1.411 | 220 |
11/07/18 | 1.425 | 1.425 | 1.398 | 1.398 | 93 |
10/07/18 | 1.433 | 1.433 | 1.425 | 1.425 | 112 |
09/07/18 | 1.439 | 1.439 | 1.433 | 1.433 | 116 |
06/07/18 | 1.423 | 1.439 | 1.423 | 1.439 | 140 |
05/07/18 | 1.415 | 1.423 | 1.415 | 1.423 | 107 |
03/07/18 | 1.393 | 1.415 | 1.393 | 1.415 | 123 |
02/07/18 | 1.435 | 1.435 | 1.393 | 1.393 | 122 |
29/06/18 | 1.430 | 1.435 | 1.430 | 1.435 | 202 |
28/06/18 | 1.435 | 1.435 | 1.430 | 1.430 | 210 |
27/06/18 | 1.417 | 1.435 | 1.417 | 1.435 | 305 |
26/06/18 | 1.413 | 1.417 | 1.413 | 1.417 | 257 |
25/06/18 | 1.431 | 1.431 | 1.413 | 1.413 | 424 |
22/06/18 | 1.435 | 1.435 | 1.431 | 1.431 | 451 |
21/06/18 | 1.419 | 1.435 | 1.419 | 1.435 | 198 |
20/06/18 | 1.410 | 1.419 | 1.410 | 1.419 | 223 |
19/06/18 | 1.416 | 1.416 | 1.410 | 1.410 | 185 |
18/06/18 | 1.434 | 1.434 | 1.416 | 1.416 | 168 |
15/06/18 | 1.429 | 1.434 | 1.429 | 1.434 | 111 |
14/06/18 | 1.457 | 1.457 | 1.429 | 1.429 | 64 |
13/06/18 | 1.460 | 1.460 | 1.457 | 1.457 | 143 |
12/06/18 | 1.444 | 1.460 | 1.444 | 1.460 | 67 |
11/06/18 | 1.469 | 1.469 | 1.444 | 1.444 | 50 |
08/06/18 | 1.467 | 1.469 | 1.467 | 1.469 | 93 |
07/06/18 | 1.455 | 1.467 | 1.455 | 1.467 | 66 |
06/06/18 | 1.483 | 1.483 | 1.455 | 1.455 | 17 |
05/06/18 | 1.478 | 1.483 | 1.478 | 1.483 | 33 |
04/06/18 | 1.494 | 1.494 | 1.478 | 1.478 | 35 |
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% |