Friday, 29 March 2024
United States Commodity Index F
Date | Open | High | Low | Close | Volume |
14/10/22 | 54.02 | 54.19 | 53.32 | 53.52 | 34,900 |
13/10/22 | 53.47 | 54.44 | 53.33 | 54.37 | 16,100 |
12/10/22 | 54.05 | 54.23 | 53.65 | 53.85 | 17,000 |
11/10/22 | 54.24 | 54.56 | 53.93 | 54.09 | 45,000 |
10/10/22 | 55.35 | 55.54 | 54.67 | 54.86 | 24,500 |
07/10/22 | 54.64 | 55.47 | 54.52 | 55.19 | 27,900 |
06/10/22 | 54.21 | 54.90 | 54.21 | 54.90 | 10,800 |
05/10/22 | 53.67 | 54.47 | 53.50 | 54.36 | 20,400 |
04/10/22 | 53.55 | 53.85 | 53.50 | 53.65 | 18,100 |
03/10/22 | 52.27 | 52.46 | 52.03 | 52.33 | 16,400 |
30/09/22 | 51.71 | 52.04 | 51.31 | 51.35 | 65,800 |
29/09/22 | 52.21 | 52.26 | 51.74 | 51.89 | 14,900 |
28/09/22 | 51.44 | 52.24 | 51.35 | 52.22 | 21,900 |
26/09/22 | 51.96 | 52.22 | 50.80 | 50.83 | 52,300 |
23/09/22 | 52.40 | 52.40 | 51.86 | 52.00 | 36,300 |
22/09/22 | 54.21 | 54.50 | 53.74 | 53.75 | 12,400 |
21/09/22 | 54.26 | 54.26 | 53.58 | 53.59 | 13,000 |
20/09/22 | 53.92 | 54.10 | 53.84 | 54.00 | 21,800 |
19/09/22 | 52.74 | 53.95 | 52.72 | 53.95 | 9,700 |
16/09/22 | 53.47 | 53.62 | 53.19 | 53.49 | 17,900 |
15/09/22 | 54.03 | 54.03 | 53.53 | 53.61 | 12,200 |
14/09/22 | 54.80 | 55.04 | 54.44 | 54.44 | 11,400 |
13/09/22 | 54.63 | 55.04 | 54.59 | 54.86 | 10,900 |
12/09/22 | 54.97 | 55.34 | 54.85 | 55.16 | 12,200 |
09/09/22 | 53.70 | 54.49 | 53.70 | 54.32 | 12,200 |
08/09/22 | 53.07 | 53.37 | 52.83 | 53.13 | 11,900 |
07/09/22 | 53.18 | 53.87 | 52.86 | 52.87 | 24,100 |
06/09/22 | 54.08 | 54.10 | 53.55 | 53.78 | 86,000 |
02/09/22 | 54.19 | 54.27 | 53.79 | 53.79 | 11,800 |
01/09/22 | 54.17 | 54.34 | 53.61 | 53.76 | 39,600 |
31/08/22 | 55.55 | 55.90 | 55.17 | 55.25 | 96,500 |
30/08/22 | 56.52 | 56.52 | 55.55 | 56.01 | 31,900 |
29/08/22 | 56.87 | 57.39 | 56.72 | 57.27 | 73,100 |
26/08/22 | 56.84 | 57.12 | 56.49 | 57.12 | 11,200 |
25/08/22 | 57.35 | 57.35 | 56.56 | 56.76 | 22,300 |
24/08/22 | 56.66 | 57.22 | 56.55 | 57.22 | 19,100 |
23/08/22 | 56.12 | 56.76 | 56.12 | 56.55 | 22,400 |
22/08/22 | 55.50 | 56.03 | 55.06 | 56.00 | 29,500 |
19/08/22 | 55.12 | 55.61 | 54.92 | 55.42 | 16,400 |
18/08/22 | 55.31 | 55.43 | 54.99 | 55.23 | 14,400 |
17/08/22 | 55.10 | 55.28 | 54.65 | 55.06 | 25,500 |
16/08/22 | 55.82 | 56.00 | 54.94 | 55.03 | 26,400 |
15/08/22 | 54.81 | 55.67 | 54.60 | 55.47 | 54,900 |
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% |