Thursday, 25 April 2024
2-Year T-Note (P) {Mar 17}
Date | Open | High | Low | Close | Volume |
31/03/17 | 108.43 | 108.47 | 108.43 | 108.47 | 26 |
30/03/17 | 108.45 | 108.45 | 108.43 | 108.43 | 0 |
29/03/17 | 108.41 | 108.45 | 108.41 | 108.45 | 45 |
28/03/17 | 108.46 | 108.46 | 108.41 | 108.41 | 1,881 |
27/03/17 | 108.49 | 108.49 | 108.46 | 108.46 | 965 |
24/03/17 | 108.47 | 108.49 | 108.47 | 108.49 | 1,449 |
23/03/17 | 108.45 | 108.47 | 108.45 | 108.47 | 169 |
22/03/17 | 108.41 | 108.45 | 108.41 | 108.45 | 348 |
21/03/17 | 108.37 | 108.41 | 108.37 | 108.41 | 650 |
20/03/17 | 108.33 | 108.37 | 108.33 | 108.37 | 1,175 |
17/03/17 | 108.32 | 108.33 | 108.32 | 108.33 | 3,806 |
16/03/17 | 108.35 | 108.35 | 108.32 | 108.32 | 2,951 |
15/03/17 | 108.23 | 108.35 | 108.23 | 108.35 | 2,799 |
14/03/17 | 108.24 | 108.24 | 108.23 | 108.23 | 4,417 |
13/03/17 | 108.25 | 108.25 | 108.24 | 108.24 | 5,086 |
10/03/17 | 108.23 | 108.25 | 108.23 | 108.25 | 4,988 |
09/03/17 | 108.24 | 108.24 | 108.23 | 108.23 | 3,775 |
08/03/17 | 108.29 | 108.29 | 108.24 | 108.24 | 6,960 |
07/03/17 | 108.32 | 108.32 | 108.29 | 108.29 | 13,490 |
06/03/17 | 108.32 | 108.32 | 108.32 | 108.32 | 24,574 |
03/03/17 | 108.29 | 108.32 | 108.29 | 108.32 | 35,770 |
02/03/17 | 108.37 | 108.37 | 108.29 | 108.29 | 52,539 |
01/03/17 | 108.49 | 108.49 | 108.37 | 108.37 | 168,093 |
28/02/17 | 108.52 | 108.52 | 108.49 | 108.49 | 490,852 |
27/02/17 | 108.63 | 108.63 | 108.52 | 108.52 | 662,928 |
24/02/17 | 108.52 | 108.63 | 108.52 | 108.63 | 910,459 |
23/02/17 | 108.46 | 108.52 | 108.46 | 108.52 | 922,060 |
22/02/17 | 108.44 | 108.46 | 108.44 | 108.46 | 556,961 |
21/02/17 | 108.44 | 108.44 | 108.44 | 108.44 | 283,916 |
17/02/17 | 108.38 | 108.44 | 108.38 | 108.44 | 344,271 |
16/02/17 | 108.30 | 108.38 | 108.30 | 108.38 | 346,107 |
15/02/17 | 108.34 | 108.34 | 108.30 | 108.30 | 362,748 |
14/02/17 | 108.41 | 108.41 | 108.34 | 108.34 | 166,590 |
13/02/17 | 108.43 | 108.43 | 108.41 | 108.41 | 202,635 |
10/02/17 | 108.46 | 108.46 | 108.43 | 108.43 | 264,018 |
09/02/17 | 108.52 | 108.52 | 108.46 | 108.46 | 340,543 |
08/02/17 | 108.48 | 108.52 | 108.48 | 108.52 | 298,406 |
07/02/17 | 108.50 | 108.50 | 108.48 | 108.48 | 268,373 |
06/02/17 | 108.39 | 108.50 | 108.39 | 108.50 | 357,855 |
02/02/17 | 108.40 | 108.41 | 108.40 | 108.41 | 339,366 |
01/02/17 | 108.40 | 108.40 | 108.40 | 108.40 | 298,063 |
31/01/17 | 108.38 | 108.40 | 108.38 | 108.40 | 250,693 |
30/01/17 | 108.38 | 108.38 | 108.38 | 108.38 | 230,437 |
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% |