Saturday, 30 March 2024
ISE Global Copper Index First Trust
Date | Open | High | Low | Close | Volume |
14/10/22 | 12.91 | 12.91 | 12.37 | 12.37 | 91,600 |
13/10/22 | 12.47 | 13.00 | 12.42 | 12.94 | 108,800 |
12/10/22 | 12.59 | 12.68 | 12.54 | 12.63 | 80,300 |
11/10/22 | 12.75 | 12.91 | 12.60 | 12.69 | 128,800 |
10/10/22 | 13.08 | 13.08 | 12.87 | 12.90 | 142,500 |
07/10/22 | 12.98 | 13.13 | 12.87 | 12.94 | 168,900 |
06/10/22 | 13.05 | 13.12 | 13.01 | 13.06 | 124,700 |
05/10/22 | 13.02 | 13.21 | 12.95 | 13.13 | 162,000 |
04/10/22 | 13.07 | 13.24 | 13.04 | 13.18 | 152,200 |
03/10/22 | 12.58 | 12.82 | 12.55 | 12.78 | 109,400 |
30/09/22 | 12.17 | 12.37 | 12.10 | 12.21 | 132,000 |
29/09/22 | 12.17 | 12.19 | 11.96 | 12.19 | 124,900 |
28/09/22 | 12.03 | 12.29 | 11.96 | 12.27 | 140,900 |
26/09/22 | 11.94 | 12.12 | 11.78 | 11.82 | 171,800 |
23/09/22 | 12.48 | 12.48 | 12.03 | 12.13 | 108,100 |
22/09/22 | 13.33 | 13.46 | 13.25 | 13.33 | 88,500 |
21/09/22 | 13.50 | 13.50 | 13.17 | 13.17 | 310,900 |
20/09/22 | 13.48 | 13.48 | 13.32 | 13.42 | 400,300 |
19/09/22 | 13.11 | 13.65 | 13.11 | 13.64 | 101,300 |
16/09/22 | 13.43 | 13.45 | 13.20 | 13.34 | 390,800 |
15/09/22 | 13.74 | 13.82 | 13.59 | 13.62 | 114,800 |
14/09/22 | 13.83 | 13.91 | 13.73 | 13.84 | 125,400 |
13/09/22 | 14.00 | 14.07 | 13.71 | 13.76 | 170,800 |
12/09/22 | 14.21 | 14.31 | 14.11 | 14.20 | 94,200 |
09/09/22 | 13.90 | 14.09 | 13.90 | 14.08 | 51,000 |
08/09/22 | 13.42 | 13.59 | 13.41 | 13.56 | 77,600 |
07/09/22 | 13.33 | 13.51 | 13.24 | 13.48 | 103,800 |
06/09/22 | 13.73 | 13.73 | 13.47 | 13.47 | 78,800 |
02/09/22 | 13.67 | 13.77 | 13.54 | 13.58 | 106,000 |
01/09/22 | 13.50 | 13.56 | 13.37 | 13.48 | 86,500 |
31/08/22 | 13.83 | 13.91 | 13.73 | 13.78 | 120,000 |
30/08/22 | 14.33 | 14.33 | 13.91 | 13.92 | 156,400 |
29/08/22 | 14.34 | 14.56 | 14.34 | 14.44 | 91,400 |
26/08/22 | 14.76 | 14.77 | 14.48 | 14.48 | 71,400 |
25/08/22 | 14.55 | 14.67 | 14.48 | 14.63 | 151,800 |
24/08/22 | 14.33 | 14.43 | 14.27 | 14.39 | 163,500 |
23/08/22 | 14.02 | 14.44 | 14.02 | 14.44 | 107,000 |
22/08/22 | 13.86 | 14.01 | 13.83 | 13.97 | 71,400 |
19/08/22 | 14.08 | 14.08 | 13.92 | 13.97 | 96,800 |
18/08/22 | 14.15 | 14.20 | 14.09 | 14.16 | 151,500 |
17/08/22 | 13.98 | 14.15 | 13.98 | 14.05 | 127,800 |
16/08/22 | 14.11 | 14.22 | 14.10 | 14.21 | 494,100 |
15/08/22 | 13.77 | 13.96 | 13.73 | 13.95 | 253,200 |
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% |