Introducing the new Barchart.com ... same great website, PLUS great new features! Take a Tour or Visit the Site.
InsideStocks.com
 Futures Lookup
 
Quote Chart
Opinion Profile

MATIF - Daily Futures - Friday, 18 April

 
RAPESEED
SymbolLastChangeOpenHighLowVolOI
XRK14423.75-0.25423.50426.25422.50261910554
XRQ14372.75-2.00375.75376.50371.75230624300
XRX14372.00-2.00375.00375.75370.75136218735
XRG15372.50-1.50375.00376.00371.501622114
XRK15372.50-2.00376.25376.25371.50134853
XRQ15361.25-4.500.00361.25361.250112
XRX15363.25-4.500.00363.25363.25042
XRG16367.75-4.500.00367.75367.7500
XRK16380.50-4.500.00380.50380.5000
XRQ16377.50-4.500.00377.50377.5000
Daily Volume and Open Interest658356710
 
 
CORN
SymbolLastChangeOpenHighLowVolOI
XBM14188.00-1.50187.25188.50186.0064710009
XBQ14195.25+0.25194.00195.75193.504466033
XBX14192.75-0.25193.75193.75191.002529221
XBF15194.25unch194.00194.25192.0063877
XBH15194.75unch194.50194.75193.0024302
XBM15195.00-0.750.00195.00195.00058
XBQ15190.00unch0.00190.00190.0000
XBX15182.25unch0.00182.25182.25010
XBF16178.00unch0.00178.00178.0000
XBH16178.00unch0.00178.00178.0000
Daily Volume and Open Interest143326511
 
 
MALTING BARLEY
SymbolLastChangeOpenHighLowVolOI
BGK14215.75-2.750.00215.75215.7500
BGX14240.75-2.750.00240.75240.750124
BGF15237.25-2.750.00237.25237.2500
BGH15237.25-2.750.00237.25237.2500
BGK15237.25-2.750.00237.25237.2500
BGX15237.25-2.750.00237.25237.2500
BGF16237.25-2.750.00237.25237.2500
BGH16237.25-2.750.00237.25237.2500
BGK16237.25-2.750.00237.25237.2500
BGX16237.25-2.750.00237.25237.2500
BGF17237.25-2.750.00237.25237.2500
BGH17237.25-2.750.00237.25237.2500
Daily Volume and Open Interest0124
 
 
MILLING WHEAT
SymbolLastChangeOpenHighLowVolOI
MLK14217.50-1.00218.00218.50216.501061265748
MLX14207.25unch207.00207.50205.5011793137833
MLF15207.25+0.25206.75207.25205.5051411478
MLH15207.50+0.25207.25207.50205.755119046
MLK15207.00+0.25206.25207.25205.752437472
MLU15195.75+0.75196.00197.00195.7522190
MLZ15195.75+0.25195.50197.00195.5034191
MLH16191.00-0.750.00191.00191.000187
MLK16191.25-0.750.00191.25191.250240
MLU16187.50-2.000.00187.50187.50077
MLZ16190.50-2.000.00190.50190.50060
Daily Volume and Open Interest23678238522
 
 
SKIMMED MILK
SymbolLastChangeOpenHighLowVolOI
XJK143237.50unch0.003237.503237.5000
XJN143237.50unch0.003237.503237.5000
XJU143237.50unch0.003237.503237.5000
XJX143237.50unch0.003237.503237.5000
XJF153237.50unch0.003237.503237.5000
XJH153237.50unch0.003237.503237.5000

Back To Top
© Copyright 2014, InsideStocks.com, a product of Barchart.com, Inc. All Rights Reserved. User agreement applies.
Stocks: 15 minute delay, EST. Futures and Forex: 10 minute delay, CST. Market Data subject to terms of use and privacy policy.