Wednesday, 24 April 2024
S&P Midcap E-Mini {Dec 17}
| Date | Open | High | Low | Close | Volume |
|---|
| 15/12/17 | 1,869 | 1,876 | 1,868 | 1,871 | 2,243 |
| 14/12/17 | 1,885 | 1,888 | 1,867 | 1,868 | 4,989 |
| 13/12/17 | 1,885 | 1,895 | 1,878 | 1,884 | 23,610 |
| 12/12/17 | 1,892 | 1,893 | 1,883 | 1,884 | 35,440 |
| 11/12/17 | 1,892 | 1,894 | 1,886 | 1,888 | 31,931 |
| 08/12/17 | 1,885 | 1,896 | 1,884 | 1,890 | 23,999 |
| 07/12/17 | 1,871 | 1,888 | 1,868 | 1,884 | 12,842 |
| 06/12/17 | 1,879 | 1,881 | 1,869 | 1,871 | 16,709 |
| 05/12/17 | 1,892 | 1,901 | 1,877 | 1,879 | 15,726 |
| 04/12/17 | 1,904 | 1,917 | 1,891 | 1,895 | 26,674 |
| 01/12/17 | 1,895 | 1,902 | 1,854 | 1,895 | 18,753 |
| 30/11/17 | 1,887 | 1,908 | 1,885 | 1,900 | 14,412 |
| 29/11/17 | 1,879 | 1,894 | 1,878 | 1,889 | 12,035 |
| 28/11/17 | 1,856 | 1,881 | 1,853 | 1,880 | 10,724 |
| 27/11/17 | 1,858 | 1,862 | 1,854 | 1,855 | 4,481 |
| 24/11/17 | 1,856 | 1,864 | 1,852 | 1,858 | 10,815 |
| 22/11/17 | 1,856 | 1,864 | 1,855 | 1,857 | 13,653 |
| 21/11/17 | 1,847 | 1,860 | 1,846 | 1,859 | 10,057 |
| 20/11/17 | 1,839 | 1,849 | 1,833 | 1,847 | 14,215 |
| 17/11/17 | 1,835 | 1,844 | 1,830 | 1,840 | 17,951 |
| 16/11/17 | 1,818 | 1,841 | 1,816 | 1,836 | 22,456 |
| 15/11/17 | 1,825 | 1,826 | 1,805 | 1,818 | 12,883 |
| 14/11/17 | 1,827 | 1,828 | 1,821 | 1,827 | 11,983 |
| 13/11/17 | 1,826 | 1,829 | 1,815 | 1,829 | 15,182 |
| 10/11/17 | 1,826 | 1,829 | 1,819 | 1,825 | 24,247 |
| 09/11/17 | 1,836 | 1,839 | 1,813 | 1,825 | 10,510 |
| 08/11/17 | 1,828 | 1,837 | 1,823 | 1,835 | 10,830 |
| 07/11/17 | 1,842 | 1,847 | 1,824 | 1,830 | 8,702 |
| 06/11/17 | 1,832 | 1,845 | 1,829 | 1,842 | 9,194 |
| 03/11/17 | 1,829 | 1,836 | 1,826 | 1,835 | 15,224 |
| 02/11/17 | 1,825 | 1,837 | 1,819 | 1,830 | 14,195 |
| 01/11/17 | 1,836 | 1,846 | 1,823 | 1,829 | 11,046 |
| 31/10/17 | 1,824 | 1,837 | 1,823 | 1,834 | 13,078 |
| 30/10/17 | 1,837 | 1,839 | 1,820 | 1,825 | 12,078 |
| 27/10/17 | 1,828 | 1,839 | 1,822 | 1,838 | 9,870 |
| 26/10/17 | 1,823 | 1,830 | 1,821 | 1,829 | 13,307 |
| 25/10/17 | 1,828 | 1,829 | 1,807 | 1,820 | 9,586 |
| 24/10/17 | 1,823 | 1,834 | 1,823 | 1,831 | 7,854 |
| 23/10/17 | 1,834 | 1,837 | 1,823 | 1,824 | 9,879 |
| 20/10/17 | 1,824 | 1,835 | 1,824 | 1,834 | 10,270 |
| 19/10/17 | 1,822 | 1,825 | 1,808 | 1,823 | 8,456 |
| 18/10/17 | 1,816 | 1,826 | 1,816 | 1,822 | 7,873 |
| 17/10/17 | 1,819 | 1,822 | 1,814 | 1,816 | 7,996 |
| 16/10/17 | 1,820 | 1,826 | 1,818 | 1,819 | 7,310 |
| 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% |