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 - Tuesday, 22 April

 
RAPESEED
SymbolLastChangeOpenHighLowVolOI
XRK14422.25-1.50423.00425.00414.0018698239
XRQ14368.50-4.25372.75372.75367.75227023807
XRX14366.75-5.25371.00371.00366.25178718628
XRG15367.25-5.25371.25371.25366.501132173
XRK15367.75-4.75370.75371.25367.0075964
XRQ15357.00-4.250.00357.00357.000112
XRX15359.00-4.250.00359.00359.00042
XRG16363.50-4.250.00363.50363.5000
XRK16376.25-4.250.00376.25376.2500
XRQ16373.25-4.250.00373.25373.2500
Daily Volume and Open Interest611553966
 
 
CORN
SymbolLastChangeOpenHighLowVolOI
XBM14184.75-3.25186.50186.50170.0011809512
XBQ14192.50-2.75194.00194.00191.501296015
XBX14192.50-0.25191.75192.75190.255849303
XBF15194.25unch192.25194.25192.25183864
XBH15195.25+0.50194.25195.25193.5029301
XBM15195.50+0.500.00195.50195.50058
XBQ15190.00unch0.00190.00190.0000
XBX15182.25unch0.00182.25182.25010
XBF16178.00unch0.00178.00178.0000
XBH16178.00unch0.00178.00178.0000
Daily Volume and Open Interest210526064
 
 
MALTING BARLEY
SymbolLastChangeOpenHighLowVolOI
BGK14217.00+1.250.00217.00217.0000
BGX14240.25-0.500.00240.25240.250124
BGF15236.75-0.500.00236.75236.7500
BGH15236.75-0.500.00236.75236.7500
BGK15236.75-0.500.00236.75236.7500
BGX15236.75-0.500.00236.75236.7500
BGF16236.75-0.500.00236.75236.7500
BGH16236.75-0.500.00236.75236.7500
BGK16236.75-0.500.00236.75236.7500
BGX16236.75-0.500.00236.75236.7500
BGF17236.75-0.500.00236.75236.7500
BGH17236.75-0.500.00236.75236.7500
Daily Volume and Open Interest0124
 
 
MILLING WHEAT
SymbolLastChangeOpenHighLowVolOI
MLK14214.75-2.75214.75215.00212.251187845654
MLX14203.25-4.00203.50204.00201.7521484131791
MLF15203.00-4.25204.25204.25201.75113211334
MLH15203.25-4.25203.50203.75202.007769028
MLK15203.00-4.00203.00203.50201.501707574
MLU15193.00-2.75195.75196.25193.00322188
MLZ15193.00-2.75195.75195.75193.00234192
MLH16192.25+1.25192.25193.75192.2520187
MLK16192.50+1.250.00192.50192.500240
MLU16186.25-1.250.00186.25186.25077
MLZ16185.00-5.500.00185.00185.00060
Daily Volume and Open Interest35515212325
 
 
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.