Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Market Pulse
YOU ARE HERE:  Futures » Market Pulse » Prices by Exchange
FlipCharts

MATIF - Marche a Terme International de FranceThursday, May 23rd, 2013

 

RAPESEEDView Help

Contract Last Change Open High Low Volume Open Int. Time Links
XRQ13 (Aug '13) 433.75 -1.00 435.25 435.25 432.00 4,426 32,938 11:22Get Chart Get Options Get Opinion
XRX13 (Nov '13) 428.25 unch 428.50 429.50 426.00 1,758 17,316 11:22Get Chart Get Options Get Opinion
XRG14 (Feb '14) 427.00 -0.25 426.50 427.25 425.25 164 1,577 09:32Get Chart Get Options Get Opinion
XRK14 (May '14) 425.25s +1.25 0.00 425.25 425.25 20 350 05/22/13Get Chart Get Options Get Opinion
XRQ14 (Aug '14) 398.00s -2.00 0.00 398.00 398.00 0 341 05/22/13Get Chart Get Options Get Opinion
XRX14 (Nov '14) 400.00 unch 401.75 401.75 400.00 11 530 09:26Get Chart Get Options Get Opinion
XRG15 (Feb '15) 398.50s -4.00 0.00 398.50 398.50 0 0 05/22/13Get Chart Get Options Get Opinion
XRK15 (May '15) 398.50s -4.00 0.00 398.50 398.50 0 0 05/22/13Get Chart Get Options Get Opinion
XRQ15 (Aug '15) 398.50s -4.00 0.00 398.50 398.50 0 0 05/22/13Get Chart Get Options Get Opinion
XRX15 (Nov '15) 398.50s -4.00 0.00 398.50 398.50 0 0 05/22/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest6,37953,052 
TOP
 

CORNView Help

Contract Last Change Open High Low Volume Open Int. Time Links
XBM13 (Jun '13) 220.25 +2.50 217.75 220.50 217.00 846 5,611 11:22Get Chart Get Options Get Opinion
XBQ13 (Aug '13) 220.00 +1.75 218.25 220.00 217.25 321 6,232 11:07Get Chart Get Options Get Opinion
XBX13 (Nov '13) 189.75 +0.25 189.50 189.75 188.75 96 11,717 11:08Get Chart Get Options Get Opinion
XBF14 (Jan '14) 192.00 +0.75 190.75 192.00 190.75 16 1,260 10:21Get Chart Get Options Get Opinion
XBH14 (Mar '14) 192.50 -0.50 193.00 193.00 192.25 9 319 08:54Get Chart Get Options Get Opinion
XBM14 (Jun '14) 195.00s +2.75 0.00 195.00 195.00 0 151 05/22/13Get Chart Get Options Get Opinion
XBQ14 (Aug '14) 193.75s +2.75 0.00 193.75 193.75 0 0 05/22/13Get Chart Get Options Get Opinion
XBX14 (Nov '14) 190.00s unch 0.00 190.00 190.00 0 0 05/22/13Get Chart Get Options Get Opinion
XBF15 (Jan '15) 198.50s unch 0.00 198.50 198.50 0 0 05/22/13Get Chart Get Options Get Opinion
XBH15 (Mar '15) 201.00s unch 0.00 201.00 201.00 0 0 05/22/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest1,28825,290 
TOP
 

MALTING BARLEYView Help

Contract Last Change Open High Low Volume Open Int. Time Links
BGX13 (Nov '13) 238.50s +1.50 238.00 239.00 238.00 12 429 05/22/13Get Chart Get Options Get Opinion
BGF14 (Jan '14) 245.50s +1.50 0.00 245.50 245.50 0 10 05/22/13Get Chart Get Options Get Opinion
BGH14 (Mar '14) 234.25s +1.50 0.00 234.25 234.25 0 4 05/22/13Get Chart Get Options Get Opinion
BGK14 (May '14) 237.25s +1.50 0.00 237.25 237.25 0 4 05/22/13Get Chart Get Options Get Opinion
BGX14 (Nov '14) 233.00s +1.50 0.00 233.00 233.00 0 32 05/22/13Get Chart Get Options Get Opinion
BGF15 (Jan '15) 235.00s +1.50 0.00 235.00 235.00 0 0 05/22/13Get Chart Get Options Get Opinion
BGH15 (Mar '15) 235.00s +1.50 0.00 235.00 235.00 0 0 05/22/13Get Chart Get Options Get Opinion
BGK15 (May '15) 235.00s +1.50 0.00 235.00 235.00 0 0 05/22/13Get Chart Get Options Get Opinion
BGX15 (Nov '15) 235.00s +1.50 0.00 235.00 235.00 0 0 05/22/13Get Chart Get Options Get Opinion
BGF16 (Jan '16) 235.00s +1.50 0.00 235.00 235.00 0 0 05/22/13Get Chart Get Options Get Opinion
BGH16 (Mar '16) 235.00s +1.50 0.00 235.00 235.00 0 0 05/22/13Get Chart Get Options Get Opinion
BGK16 (May '16) 235.00s +1.50 0.00 235.00 235.00 0 0 05/22/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest12479 
TOP
 

MILLING WHEATView Help

Contract Last Change Open High Low Volume Open Int. Time Links
MLX13 (Nov '13) 207.00 +1.00 206.75 207.50 205.50 11,906 111,288 11:24Get Chart Get Options Get Opinion
MLF14 (Jan '14) 207.00 +1.00 207.00 207.00 205.50 1,111 10,890 11:22Get Chart Get Options Get Opinion
MLH14 (Mar '14) 207.00 +1.25 206.50 207.00 205.25 466 8,125 11:21Get Chart Get Options Get Opinion
MLK14 (May '14) 207.75 +1.25 206.75 207.75 206.00 669 8,658 11:21Get Chart Get Options Get Opinion
MLX14 (Nov '14) 202.25 unch 202.50 203.50 201.50 828 13,486 11:19Get Chart Get Options Get Opinion
MLF15 (Jan '15) 201.75s +2.00 201.75 201.75 201.75 10 128 05/22/13Get Chart Get Options Get Opinion
MLH15 (Mar '15) 201.25s +2.75 0.00 201.25 201.25 88 4 05/22/13Get Chart Get Options Get Opinion
MLK15 (May '15) 194.25s +2.50 0.00 194.25 194.25 0 0 05/22/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest15,078152,579 
TOP
 

SKIMMED MILKView Help

Contract Last Change Open High Low Volume Open Int. Time Links
XJN13 (Jul '13) 2,577.50s unch 0.00 2,577.50 2,577.50 0 0 05/22/13Get Chart Get Options Get Opinion
XJU13 (Sep '13) 2,577.50s unch 0.00 2,577.50 2,577.50 0 0 05/22/13Get Chart Get Options Get Opinion
XJX13 (Nov '13) 2,577.50s unch 0.00 2,577.50 2,577.50 0 0 05/22/13Get Chart Get Options Get Opinion
XJF14 (Jan '14) 2,577.50s unch 0.00 2,577.50 2,577.50 0 0 05/22/13Get Chart Get Options Get Opinion
XJH14 (Mar '14) 2,577.50s unch 0.00 2,577.50 2,577.50 0 0 05/22/13Get Chart Get Options Get Opinion
XJK14 (May '14) 2,577.50s unch 0.00 2,577.50 2,577.50 0 0 05/22/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest00 
TOP