Friday, 19 April 2024
10-Year T-Note (P) {Jun 17}
Date | Open | High | Low | Close | Volume |
21/06/17 | 126.92 | 126.92 | 126.84 | 126.84 | 7,918 |
20/06/17 | 126.66 | 126.92 | 126.66 | 126.92 | 8,631 |
19/06/17 | 126.92 | 126.92 | 126.66 | 126.66 | 7,023 |
16/06/17 | 126.84 | 126.92 | 126.84 | 126.92 | 9,569 |
15/06/17 | 127.11 | 127.11 | 126.84 | 126.84 | 10,110 |
14/06/17 | 126.61 | 127.11 | 126.61 | 127.11 | 8,417 |
13/06/17 | 126.56 | 126.61 | 126.56 | 126.61 | 7,971 |
12/06/17 | 126.66 | 126.66 | 126.56 | 126.56 | 15,954 |
09/06/17 | 126.70 | 126.70 | 126.66 | 126.66 | 12,186 |
08/06/17 | 126.78 | 126.78 | 126.70 | 126.70 | 21,734 |
07/06/17 | 127.02 | 127.02 | 126.78 | 126.78 | 34,371 |
06/06/17 | 126.73 | 127.02 | 126.73 | 127.02 | 26,275 |
05/06/17 | 126.89 | 126.89 | 126.73 | 126.73 | 63,468 |
02/06/17 | 126.45 | 126.89 | 126.45 | 126.89 | 97,166 |
01/06/17 | 126.56 | 126.56 | 126.45 | 126.45 | 260,254 |
31/05/17 | 126.44 | 126.56 | 126.44 | 126.56 | 1,822,122 |
30/05/17 | 126.19 | 126.44 | 126.19 | 126.44 | 1,922,254 |
26/05/17 | 126.17 | 126.19 | 126.17 | 126.19 | 2,433,716 |
25/05/17 | 126.06 | 126.17 | 126.06 | 126.17 | 2,304,901 |
24/05/17 | 125.86 | 126.06 | 125.86 | 126.06 | 1,674,877 |
23/05/17 | 126.13 | 126.13 | 125.86 | 125.86 | 986,022 |
22/05/17 | 126.19 | 126.19 | 126.13 | 126.13 | 1,226,277 |
18/05/17 | 126.42 | 126.42 | 126.28 | 126.28 | 2,428,546 |
17/05/17 | 125.55 | 126.42 | 125.55 | 126.42 | 1,287,954 |
16/05/17 | 125.45 | 125.55 | 125.45 | 125.55 | 928,493 |
15/05/17 | 125.47 | 125.47 | 125.45 | 125.45 | 1,395,241 |
12/05/17 | 124.92 | 125.47 | 124.92 | 125.47 | 1,273,761 |
11/05/17 | 124.81 | 124.92 | 124.81 | 124.92 | 1,182,375 |
10/05/17 | 124.83 | 124.83 | 124.81 | 124.81 | 1,094,660 |
09/05/17 | 125.06 | 125.06 | 124.83 | 124.83 | 1,174,165 |
08/05/17 | 125.22 | 125.22 | 125.06 | 125.06 | 1,320,832 |
05/05/17 | 125.17 | 125.22 | 125.17 | 125.22 | 1,245,763 |
04/05/17 | 125.55 | 125.55 | 125.17 | 125.17 | 1,169,980 |
03/05/17 | 125.70 | 125.70 | 125.55 | 125.55 | 997,048 |
02/05/17 | 125.47 | 125.70 | 125.47 | 125.70 | 948,935 |
01/05/17 | 125.72 | 125.72 | 125.47 | 125.47 | 1,666,787 |
28/04/17 | 125.64 | 125.72 | 125.64 | 125.72 | 1,417,606 |
27/04/17 | 125.56 | 125.64 | 125.56 | 125.64 | 1,505,845 |
26/04/17 | 125.41 | 125.56 | 125.41 | 125.56 | 1,116,975 |
25/04/17 | 125.80 | 125.80 | 125.41 | 125.41 | 1,548,042 |
24/04/17 | 126.06 | 126.06 | 125.80 | 125.80 | 1,046,535 |
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% |