Saturday, 27 April 2024
10-Year T-Note (P) {Dec 16}
Date | Open | High | Low | Close | Volume |
20/12/16 | 124.03 | 124.03 | 123.94 | 123.94 | 11,592 |
19/12/16 | 123.61 | 124.03 | 123.61 | 124.03 | 10,007 |
16/12/16 | 123.70 | 123.70 | 123.61 | 123.61 | 11,375 |
15/12/16 | 124.16 | 124.16 | 123.70 | 123.70 | 7,771 |
14/12/16 | 124.67 | 124.67 | 124.16 | 124.16 | 3,337 |
13/12/16 | 124.77 | 124.77 | 124.67 | 124.67 | 5,861 |
12/12/16 | 124.80 | 124.80 | 124.77 | 124.77 | 8,544 |
09/12/16 | 125.28 | 125.28 | 124.80 | 124.80 | 18,868 |
08/12/16 | 125.55 | 125.55 | 125.28 | 125.28 | 17,059 |
07/12/16 | 125.20 | 125.55 | 125.20 | 125.55 | 17,022 |
06/12/16 | 125.19 | 125.20 | 125.19 | 125.20 | 52,882 |
05/12/16 | 125.23 | 125.23 | 125.19 | 125.19 | 42,433 |
02/12/16 | 124.73 | 125.23 | 124.73 | 125.23 | 92,573 |
01/12/16 | 125.23 | 125.23 | 124.73 | 124.73 | 361,206 |
30/11/16 | 125.77 | 125.77 | 125.23 | 125.23 | 1,214,689 |
29/11/16 | 125.64 | 125.77 | 125.64 | 125.77 | 2,507,938 |
28/11/16 | 125.20 | 125.64 | 125.20 | 125.64 | 1,479,196 |
25/11/16 | 125.36 | 125.36 | 125.20 | 125.20 | 3,075,104 |
23/11/16 | 125.70 | 125.70 | 125.36 | 125.36 | 2,263,826 |
22/11/16 | 125.55 | 125.70 | 125.55 | 125.70 | 1,635,973 |
21/11/16 | 125.56 | 125.56 | 125.55 | 125.55 | 1,914,268 |
18/11/16 | 126.08 | 126.08 | 125.56 | 125.56 | 1,606,222 |
17/11/16 | 126.47 | 126.47 | 126.08 | 126.08 | 1,843,304 |
16/11/16 | 126.42 | 126.47 | 126.42 | 126.47 | 1,750,696 |
15/11/16 | 126.66 | 126.66 | 126.42 | 126.42 | 2,439,460 |
14/11/16 | 127.56 | 127.56 | 126.66 | 126.66 | 596,168 |
10/11/16 | 128.03 | 128.03 | 127.56 | 127.56 | 4,231,834 |
09/11/16 | 129.50 | 129.50 | 128.03 | 128.03 | 1,036,202 |
08/11/16 | 129.84 | 129.84 | 129.50 | 129.50 | 788,423 |
07/11/16 | 130.25 | 130.25 | 129.84 | 129.84 | 1,336,051 |
04/11/16 | 130.03 | 130.25 | 130.03 | 130.25 | 1,078,686 |
03/11/16 | 130.03 | 130.03 | 130.03 | 130.03 | 1,480,569 |
02/11/16 | 129.80 | 130.03 | 129.80 | 130.03 | 1,469,591 |
01/11/16 | 129.63 | 129.80 | 129.63 | 129.80 | 1,087,201 |
31/10/16 | 129.55 | 129.63 | 129.55 | 129.63 | 1,390,479 |
28/10/16 | 129.52 | 129.55 | 129.52 | 129.55 | 1,582,265 |
27/10/16 | 129.94 | 129.94 | 129.52 | 129.52 | 1,048,754 |
26/10/16 | 130.17 | 130.17 | 129.94 | 129.94 | 1,041,362 |
25/10/16 | 130.17 | 130.17 | 130.17 | 130.17 | 807,829 |
24/10/16 | 130.34 | 130.34 | 130.17 | 130.17 | 746,958 |
21/10/16 | 130.28 | 130.34 | 130.28 | 130.34 | 1,068,248 |
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% |