Saturday, 20 April 2024
Ethanol Futures (P) {Sep 16}
Date | Open | High | Low | Close | Volume |
06/09/16 | 1.500 | 1.500 | 1.500 | 1.500 | 3 |
02/09/16 | 1.447 | 1.500 | 1.447 | 1.500 | 37 |
01/09/16 | 1.415 | 1.447 | 1.415 | 1.447 | 58 |
31/08/16 | 1.434 | 1.434 | 1.415 | 1.415 | 57 |
30/08/16 | 1.440 | 1.440 | 1.434 | 1.434 | 194 |
29/08/16 | 1.442 | 1.442 | 1.440 | 1.440 | 59 |
26/08/16 | 1.448 | 1.448 | 1.442 | 1.442 | 63 |
25/08/16 | 1.457 | 1.457 | 1.448 | 1.448 | 162 |
24/08/16 | 1.467 | 1.467 | 1.457 | 1.457 | 256 |
23/08/16 | 1.478 | 1.478 | 1.467 | 1.467 | 145 |
22/08/16 | 1.482 | 1.482 | 1.478 | 1.478 | 369 |
19/08/16 | 1.461 | 1.482 | 1.461 | 1.482 | 585 |
18/08/16 | 1.434 | 1.461 | 1.434 | 1.461 | 170 |
17/08/16 | 1.445 | 1.445 | 1.434 | 1.434 | 285 |
16/08/16 | 1.431 | 1.445 | 1.431 | 1.445 | 344 |
15/08/16 | 1.409 | 1.431 | 1.409 | 1.431 | 246 |
12/08/16 | 1.416 | 1.416 | 1.409 | 1.409 | 180 |
11/08/16 | 1.417 | 1.417 | 1.416 | 1.416 | 156 |
10/08/16 | 1.422 | 1.422 | 1.417 | 1.417 | 222 |
09/08/16 | 1.428 | 1.428 | 1.422 | 1.422 | 198 |
08/08/16 | 1.413 | 1.428 | 1.413 | 1.428 | 146 |
05/08/16 | 1.404 | 1.413 | 1.404 | 1.413 | 430 |
04/08/16 | 1.375 | 1.404 | 1.375 | 1.404 | 443 |
03/08/16 | 1.366 | 1.375 | 1.366 | 1.375 | 296 |
02/08/16 | 1.395 | 1.395 | 1.366 | 1.366 | 170 |
01/08/16 | 1.418 | 1.418 | 1.395 | 1.395 | 199 |
29/07/16 | 1.421 | 1.421 | 1.418 | 1.418 | 364 |
28/07/16 | 1.437 | 1.437 | 1.421 | 1.421 | 280 |
27/07/16 | 1.454 | 1.454 | 1.437 | 1.437 | 424 |
26/07/16 | 1.466 | 1.466 | 1.454 | 1.454 | 387 |
25/07/16 | 1.459 | 1.466 | 1.459 | 1.466 | 373 |
22/07/16 | 1.445 | 1.459 | 1.445 | 1.459 | 293 |
21/07/16 | 1.458 | 1.458 | 1.445 | 1.445 | 518 |
20/07/16 | 1.511 | 1.511 | 1.458 | 1.458 | 236 |
19/07/16 | 1.552 | 1.552 | 1.511 | 1.511 | 180 |
18/07/16 | 1.542 | 1.552 | 1.542 | 1.552 | 190 |
15/07/16 | 1.557 | 1.557 | 1.542 | 1.542 | 199 |
14/07/16 | 1.578 | 1.578 | 1.557 | 1.557 | 300 |
13/07/16 | 1.565 | 1.578 | 1.565 | 1.578 | 101 |
12/07/16 | 1.557 | 1.565 | 1.557 | 1.565 | 10 |
11/07/16 | 1.566 | 1.566 | 1.557 | 1.557 | 66 |
08/07/16 | 1.535 | 1.566 | 1.535 | 1.566 | 32 |
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% |