wehub-resource-sync
1.3 KiB
1.3 KiB
| 1 | Date | Open | High | Low | Last | Change | Settle | Volume | Previous Day Open Interest |
|---|---|---|---|---|---|---|---|---|---|
| 2 | 2018-03-27 | 2659.5 | 2679.75 | 2596.0 | 2612.75 | 43.75 | 2615.75 | 2367868.0 | 2889651.0 |
| 3 | 2018-03-28 | 2612.75 | 2633.75 | 2593.0 | 2608.0 | 8.25 | 2607.5 | 2730613.0 | 2884080.0 |
| 4 | 2018-03-29 | 2609.75 | 2659.5 | 2601.0 | 2637.25 | 35.5 | 2643.0 | 1960617.0 | 2918961.0 |
| 5 | 2018-04-02 | 2635.0 | 2641.5 | 2552.0 | 2582.75 | 68.0 | 2575.0 | 2324918.0 | 2887303.0 |
| 6 | 2018-04-03 | 2581.25 | 2618.75 | 2573.5 | 2612.75 | 38.25 | 2613.25 | 2158961.0 | 2933144.0 |
| 7 | 2018-04-04 | 2612.0 | 2649.75 | 2559.5 | 2645.0 | 33.75 | 2647.0 | 2175430.0 | 2942545.0 |
| 8 | 2018-04-05 | 2645.75 | 2672.25 | 2644.0 | 2662.0 | 14.75 | 2661.75 | 1588771.0 | 2937636.0 |
| 9 | 2018-04-06 | 2663.0 | 2664.0 | 2584.5 | 2605.0 | 56.0 | 2605.75 | 2512853.0 | 2914793.0 |
| 10 | 2018-04-09 | 2607.5 | 2653.75 | 2607.5 | 2618.0 | 13.25 | 2619.0 | 1713782.0 | 2900411.0 |
| 11 | 2018-04-10 | 2617.75 | 2666.25 | 2612.25 | 2654.5 | 36.0 | 2655.0 | 1943849.0 | 2923967.0 |
| 12 | 2018-04-11 | 2654.5 | 2661.25 | 2626.0 | 2642.5 | 14.0 | 2641.0 | 1584027.0 | 2907441.0 |
| 13 | 2018-04-12 | 2642.5 | 2675.0 | 2639.75 | 2665.0 | 23.0 | 2664.0 | 1252235.0 | 2860319.0 |
| 14 | 2018-04-13 | 2661.75 | 2680.5 | 2644.75 | 2659.25 | 6.75 | 2657.25 | 1647627.0 | 2860677.0 |
| 15 | 2018-04-16 | 2673.25 | 2687.0 | 2660.75 | 2679.5 | 24.5 | 2681.75 | 1186422.0 | 2875836.0 |
| 16 | 2018-04-17 | 2679.25 | 2713.75 | 2678.75 | 2705.5 | 24.75 | 2706.5 | 1217732.0 | 2868740.0 |
| 17 | 2018-04-18 | 2704.5 | 2718.5 | 2703.75 | 2710.5 | 3.25 | 2709.75 | 1027616.0 | 2880705.0 |
| 18 | 2018-04-19 | 2711.75 | 2713.25 | 2681.5 | 2692.75 | 16.75 | 2693.0 | 1530003.0 | 2876346.0 |