Saturday, 20 April 2024
Ultra T-Bond (P) {Mar 17}
| Date | Open | High | Low | Close | Volume |
|---|
| 22/03/17 | 160.81 | 161.69 | 160.81 | 161.69 | 825 |
| 21/03/17 | 159.63 | 160.81 | 159.63 | 160.81 | 1,827 |
| 20/03/17 | 158.97 | 159.63 | 158.97 | 159.63 | 1,967 |
| 17/03/17 | 158.34 | 158.97 | 158.34 | 158.97 | 2,657 |
| 16/03/17 | 158.91 | 158.91 | 158.34 | 158.34 | 7,198 |
| 15/03/17 | 157.00 | 158.91 | 157.00 | 158.91 | 5,017 |
| 14/03/17 | 156.38 | 157.00 | 156.38 | 157.00 | 1,852 |
| 13/03/17 | 156.88 | 156.88 | 156.38 | 156.38 | 593 |
| 10/03/17 | 156.72 | 156.88 | 156.72 | 156.88 | 5,966 |
| 09/03/17 | 157.88 | 157.88 | 156.72 | 156.72 | 3,801 |
| 08/03/17 | 158.81 | 158.81 | 157.88 | 157.88 | 7,523 |
| 07/03/17 | 159.16 | 159.16 | 158.81 | 158.81 | 2,695 |
| 06/03/17 | 159.56 | 159.56 | 159.16 | 159.16 | 6,926 |
| 03/03/17 | 159.53 | 159.56 | 159.53 | 159.56 | 12,164 |
| 02/03/17 | 159.81 | 159.81 | 159.53 | 159.53 | 27,378 |
| 01/03/17 | 162.91 | 162.91 | 159.81 | 159.81 | 47,262 |
| 28/02/17 | 162.38 | 162.91 | 162.38 | 162.91 | 124,524 |
| 27/02/17 | 163.31 | 163.31 | 162.38 | 162.38 | 233,003 |
| 24/02/17 | 161.34 | 163.31 | 161.34 | 163.31 | 319,444 |
| 23/02/17 | 160.97 | 161.34 | 160.97 | 161.34 | 233,275 |
| 22/02/17 | 160.94 | 160.97 | 160.94 | 160.97 | 144,009 |
| 21/02/17 | 161.00 | 161.00 | 160.94 | 160.94 | 168,799 |
| 17/02/17 | 160.44 | 161.00 | 160.44 | 161.00 | 143,286 |
| 16/02/17 | 159.28 | 160.44 | 159.28 | 160.44 | 152,116 |
| 15/02/17 | 160.25 | 160.25 | 159.28 | 159.28 | 124,258 |
| 14/02/17 | 161.16 | 161.16 | 160.25 | 160.25 | 80,473 |
| 13/02/17 | 161.78 | 161.78 | 161.16 | 161.16 | 84,851 |
| 10/02/17 | 162.03 | 162.03 | 161.78 | 161.78 | 114,451 |
| 09/02/17 | 163.50 | 163.50 | 162.03 | 162.03 | 123,549 |
| 08/02/17 | 161.78 | 163.50 | 161.78 | 163.50 | 111,159 |
| 07/02/17 | 160.91 | 161.78 | 160.91 | 161.78 | 92,976 |
| 06/02/17 | 159.06 | 160.91 | 159.06 | 160.91 | 108,425 |
| 02/02/17 | 159.94 | 159.94 | 159.94 | 159.94 | 111,609 |
| 01/02/17 | 160.69 | 160.69 | 159.94 | 159.94 | 156,793 |
| 31/01/17 | 159.84 | 160.69 | 159.84 | 160.69 | 121,253 |
| 30/01/17 | 160.34 | 160.34 | 159.84 | 159.84 | 80,180 |
| 27/01/17 | 159.44 | 160.34 | 159.44 | 160.34 | 71,465 |
| 26/01/17 | 159.03 | 159.44 | 159.03 | 159.44 | 105,574 |
| 25/01/17 | 160.56 | 160.56 | 159.03 | 159.03 | 86,037 |
| 24/01/17 | 162.50 | 162.50 | 160.56 | 160.56 | 94,389 |
| 23/01/17 | 160.91 | 162.50 | 160.91 | 162.50 | 90,282 |
| 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% |