Instrument Fundamentals
Date | Close | Change | Change (%) | Open | High | Low |
---|---|---|---|---|---|---|
Jan 13, 2025 | 107.37 | 0.07 | 0.06% | 107.3 | 107.37 | 107.16 |
Jan 6, 2025 | 107.29 | -1.16 | -1.07% | 108.45 | 108.76 | 107.29 |
Dec 30, 2024 | 108.44 | 0.1 | 0.1% | 108.33 | 109.15 | 108.33 |
Dec 23, 2024 | 108.35 | -0.59 | -0.54% | 108.93 | 108.98 | 108.18 |
Dec 16, 2024 | 108.95 | -0.96 | -0.88% | 109.91 | 110.07 | 108.46 |
Dec 9, 2024 | 109.92 | -1.52 | -1.37% | 111.44 | 111.56 | 109.77 |
Dec 2, 2024 | 111.43 | 0.39 | 0.35% | 111.04 | 111.6 | 110.52 |
Nov 25, 2024 | 111.05 | 0.86 | 0.78% | 110.18 | 111.21 | 110 |
Nov 18, 2024 | 110.2 | 0.71 | 0.65% | 109.48 | 110.25 | 109.12 |
Nov 11, 2024 | 109.4 | -0.69 | -0.63% | 110.09 | 110.15 | 108.92 |
Nov 4, 2024 | 110.11 | -0.24 | -0.21% | 110.34 | 110.64 | 109.18 |
Oct 28, 2024 | 110.32 | -0.47 | -0.42% | 110.78 | 111.18 | 109.84 |
Oct 21, 2024 | 110.79 | -1.28 | -1.15% | 112.07 | 112.18 | 110.73 |
Oct 14, 2024 | 112.06 | 0.06 | 0.05% | 112 | 112.67 | 111.7 |
Oct 7, 2024 | 112.01 | -0.77 | -0.69% | 112.78 | 112.86 | 111.67 |
Sep 30, 2024 | 112.78 | -1.91 | -1.66% | 114.68 | 114.98 | 112.67 |
Sep 23, 2024 | 114.67 | -0.02 | -0.01% | 114.68 | 114.89 | 114.2 |
Sep 16, 2024 | 114.68 | -0.71 | -0.62% | 115.39 | 115.65 | 114.48 |
Sep 9, 2024 | 115.37 | 0.56 | 0.48% | 114.81 | 115.71 | 114.59 |
Sep 2, 2024 | 114.82 | 1.27 | 1.12% | 113.54 | 115.37 | 113.36 |
Aug 26, 2024 | 113.56 | -0.83 | -0.73% | 114.39 | 114.5 | 113.42 |
Aug 19, 2024 | 114.4 | 1.44 | 1.27% | 112.96 | 114.4 | 112.96 |
Aug 12, 2024 | 112.95 | 0.09 | 0.07% | 112.86 | 114 | 112.76 |
Aug 5, 2024 | 112.84 | -1.29 | -1.13% | 114.12 | 115.09 | 112.48 |
Jul 29, 2024 | 114.14 | 2.9 | 2.61% | 111.23 | 114.21 | 111.23 |
Jul 22, 2024 | 111.21 | 0.3 | 0.27% | 110.9 | 111.25 | 110.54 |
Jul 15, 2024 | 110.92 | 0.07 | 0.07% | 110.84 | 111.43 | 110.76 |
Jul 8, 2024 | 110.86 | 0.37 | 0.34% | 110.48 | 111.31 | 110.2 |
Jul 1, 2024 | 110.46 | 0.91 | 0.83% | 109.54 | 110.61 | 109.06 |
Jun 24, 2024 | 109.56 | -0.93 | -0.84% | 110.48 | 110.76 | 109.45 |
Jun 17, 2024 | 110.46 | -0.17 | -0.15% | 110.62 | 110.86 | 110.18 |
Jun 10, 2024 | 110.61 | 1.48 | 1.36% | 109.12 | 111.01 | 109 |
Jun 3, 2024 | 109.14 | 0.23 | 0.22% | 108.9 | 110.56 | 108.86 |
May 27, 2024 | 108.92 | -0.18 | -0.17% | 109.1 | 109.18 | 107.95 |
May 20, 2024 | 109.09 | -0.08 | -0.08% | 109.17 | 109.29 | 108.48 |
May 13, 2024 | 109.18 | 0.45 | 0.41% | 108.73 | 109.95 | 108.45 |
May 6, 2024 | 108.75 | 0.04 | 0.03% | 108.71 | 109.25 | 108.59 |
Apr 29, 2024 | 108.7 | 1 | 0.92% | 107.7 | 109.25 | 107.37 |
Apr 22, 2024 | 107.68 | -0.07 | -0.07% | 107.75 | 108.21 | 107.11 |
Apr 15, 2024 | 107.73 | -0.73 | -0.68% | 108.46 | 108.67 | 107.39 |
Apr 8, 2024 | 108.45 | -0.91 | -0.84% | 109.36 | 109.79 | 107.84 |
Apr 1, 2024 | 109.37 | -1.45 | -1.31% | 110.82 | 110.87 | 109.23 |
Mar 25, 2024 | 110.81 | -0.07 | -0.06% | 110.87 | 110.95 | 110.34 |
Mar 18, 2024 | 110.86 | 0.84 | 0.77% | 110.01 | 110.9 | 109.75 |
Mar 11, 2024 | 110.03 | -1.74 | -1.55% | 111.76 | 111.93 | 109.95 |
Mar 4, 2024 | 111.75 | 0.81 | 0.73% | 110.93 | 112.11 | 110.64 |
Feb 26, 2024 | 110.92 | 0.53 | 0.48% | 110.39 | 111.03 | 109.96 |
Feb 19, 2024 | 110.37 | 0.62 | 0.56% | 109.75 | 110.39 | 109.26 |
Feb 12, 2024 | 109.73 | -0.96 | -0.86% | 110.68 | 111.11 | 109.45 |
Feb 5, 2024 | 110.68 | -0.82 | -0.74% | 111.5 | 111.5 | 110.48 |
Jan 29, 2024 | 111.5 | 0.32 | 0.29% | 111.17 | 113.17 | 111.14 |
Jan 22, 2024 | 111.17 | 0.01 | 0.01% | 111.15 | 111.57 | 110.82 |
Jan 15, 2024 | 111.15 | -1.27 | -1.13% | 112.42 | 112.53 | 110.79 |
Jan 8, 2024 | 112.42 | 0.89 | 0.79% | 111.53 | 112.79 | 111.5 |
Jan 1, 2024 | 111.53 | -1.21 | -1.07% | 112.73 | 112.79 | 111.18 |
Dec 25, 2023 | 112.67 | 0.07 | 0.07% | 112.59 | 113.34 | 112.53 |
Dec 18, 2023 | 112.68 | 0.28 | 0.24% | 112.4 | 113.11 | 112.15 |
Dec 11, 2023 | 112.48 | 2.21 | 2.01% | 110.26 | 112.84 | 109.96 |
Dec 4, 2023 | 110.26 | -0.4 | -0.36% | 110.65 | 111.26 | 110 |
Nov 27, 2023 | 110.65 | 1.95 | 1.79% | 108.7 | 110.82 | 108.56 |
Nov 20, 2023 | 108.7 | 0.06 | 0.05% | 108.64 | 109.23 | 108.29 |
Nov 13, 2023 | 108.64 | 1.35 | 1.26% | 107.28 | 109.23 | 106.96 |
Nov 6, 2023 | 107.28 | -0.85 | -0.78% | 108.12 | 108.5 | 107.23 |
Oct 30, 2023 | 108.12 | 1.93 | 1.82% | 106.18 | 108.75 | 105.84 |
Oct 23, 2023 | 106.18 | 0.45 | 0.42% | 105.73 | 106.67 | 105.37 |
Oct 16, 2023 | 105.73 | -1.82 | -1.69% | 107.54 | 107.57 | 105.31 |
Oct 9, 2023 | 107.54 | 0.26 | 0.24% | 107.28 | 108.37 | 107.07 |
Oct 2, 2023 | 107.28 | -0.47 | -0.44% | 107.75 | 107.82 | 106.09 |
Sep 25, 2023 | 107.75 | -0.94 | -0.86% | 108.68 | 108.68 | 107.2 |
Sep 18, 2023 | 108.68 | -0.78 | -0.72% | 109.46 | 109.59 | 108.23 |
Sep 11, 2023 | 109.46 | -0.25 | -0.22% | 109.7 | 110.2 | 109.07 |
Sep 4, 2023 | 109.7 | -0.8 | -0.73% | 110.5 | 110.5 | 109.57 |
Aug 28, 2023 | 110.5 | 0.71 | 0.65% | 109.78 | 111.36 | 109.78 |
Aug 21, 2023 | 109.78 | 0.21 | 0.2% | 109.56 | 109.95 | 108.86 |
Aug 14, 2023 | 109.56 | -0.54 | -0.49% | 110.09 | 110.28 | 109.09 |
Aug 7, 2023 | 110.09 | -1.1 | -0.99% | 111.18 | 111.84 | 110.01 |
Jul 31, 2023 | 111.18 | -0.18 | -0.17% | 111.36 | 111.59 | 109.73 |
Jul 24, 2023 | 111.36 | -0.79 | -0.7% | 112.14 | 112.51 | 110.78 |
Jul 17, 2023 | 112.14 | -0.36 | -0.32% | 112.5 | 113.21 | 111.96 |
Jul 10, 2023 | 112.5 | 1.96 | 1.78% | 110.53 | 113.06 | 110.39 |
Jul 3, 2023 | 110.53 | -1.49 | -1.33% | 112.01 | 112.51 | 110.14 |
Jun 26, 2023 | 112.01 | -1.15 | -1.01% | 113.15 | 113.48 | 111.78 |
Jun 19, 2023 | 113.15 | 0.03 | 0.02% | 113.12 | 113.5 | 112.64 |
Jun 12, 2023 | 113.12 | -0.2 | -0.18% | 113.32 | 113.95 | 112.37 |
Jun 5, 2023 | 113.32 | -0.39 | -0.34% | 113.7 | 114.17 | 112.92 |
May 29, 2023 | 113.7 | 0.6 | 0.53% | 113.09 | 114.95 | 113.04 |
May 22, 2023 | 113.09 | -0.62 | -0.55% | 113.71 | 113.9 | 112.14 |
May 15, 2023 | 113.71 | -1.7 | -1.47% | 115.4 | 115.56 | 113.32 |
May 8, 2023 | 115.4 | -0.27 | -0.24% | 115.67 | 116.48 | 115.03 |
May 1, 2023 | 115.67 | 0.42 | 0.36% | 115.25 | 116.96 | 114.29 |
Apr 24, 2023 | 115.25 | 0.79 | 0.69% | 114.45 | 115.92 | 114.45 |
Apr 17, 2023 | 114.45 | -0.33 | -0.29% | 114.78 | 114.96 | 113.92 |
Apr 10, 2023 | 114.78 | -1.08 | -0.94% | 115.86 | 116.21 | 114.7 |
Apr 3, 2023 | 115.86 | 1.15 | 1% | 114.71 | 116.9 | 114.54 |
Mar 27, 2023 | 114.71 | -1.22 | -1.05% | 115.92 | 116.17 | 114.2 |
Mar 20, 2023 | 115.92 | 0.75 | 0.65% | 115.17 | 117.01 | 113.79 |
Mar 13, 2023 | 115.17 | 2.42 | 2.14% | 112.75 | 116 | 112.64 |
Mar 6, 2023 | 112.75 | 1.7 | 1.53% | 111.04 | 113.96 | 110.62 |
Feb 27, 2023 | 111.04 | -0.41 | -0.37% | 111.45 | 111.76 | 110.37 |
Feb 20, 2023 | 111.45 | -0.99 | -0.88% | 112.43 | 112.43 | 111.12 |
Feb 13, 2023 | 112.42 | 0 | 0% | 112.42 | 112.48 | 112.42 |
Feb 6, 2023 | 112.67 | -1.52 | -1.33% | 114.18 | 114.29 | 112.57 |
Jan 30, 2023 | 114.18 | -0.44 | -0.39% | 114.62 | 115.98 | 114.15 |
Jan 23, 2023 | 114.62 | -0.4 | -0.34% | 115.01 | 115.37 | 114.36 |
Jan 16, 2023 | 115.01 | 0.3 | 0.26% | 114.71 | 116.21 | 114.28 |
Jan 9, 2023 | 114.71 | 0.5 | 0.43% | 114.21 | 115.45 | 113.81 |
Jan 2, 2023 | 114.21 | 1.75 | 1.56% | 112.45 | 114.32 | 112.36 |
Dec 26, 2022 | 112.2 | -0.94 | -0.84% | 113.14 | 113.17 | 111.86 |
Dec 19, 2022 | 113.17 | -1.38 | -1.2% | 114.54 | 114.67 | 112.95 |
Dec 12, 2022 | 114.54 | 0.62 | 0.54% | 113.92 | 115.34 | 113.68 |
Dec 5, 2022 | 113.92 | -0.6 | -0.52% | 114.51 | 115.18 | 113.76 |
Nov 28, 2022 | 114.53 | 1.14 | 1% | 113.39 | 114.86 | 112.53 |
Nov 21, 2022 | 113.39 | 1.07 | 0.96% | 112.31 | 113.43 | 112.09 |
Nov 14, 2022 | 112.31 | 0.35 | 0.32% | 111.95 | 113.31 | 111.89 |
Nov 7, 2022 | 111.95 | 1.99 | 1.8% | 109.96 | 112.57 | 109.42 |
Oct 31, 2022 | 109.96 | -0.95 | -0.85% | 110.9 | 111.62 | 109.31 |
Oct 24, 2022 | 110.9 | 1.03 | 0.93% | 109.87 | 111.93 | 109.39 |
Oct 17, 2022 | 109.87 | -0.8 | -0.73% | 110.67 | 111.37 | 108.81 |
Oct 10, 2022 | 110.67 | -0.77 | -0.69% | 111.43 | 111.87 | 110.04 |
Oct 3, 2022 | 111.43 | -0.47 | -0.43% | 111.9 | 113.9 | 111.17 |
Sep 26, 2022 | 111.9 | -0.41 | -0.37% | 112.31 | 112.9 | 110.57 |
Sep 19, 2022 | 112.31 | -0.3 | -0.27% | 112.61 | 112.61 | 112.25 |
Sep 12, 2022 | 114.75 | -1 | -0.87% | 115.75 | 116.17 | 114.31 |
Sep 5, 2022 | 115.75 | -0.85 | -0.73% | 116.59 | 116.7 | 115.39 |
Aug 29, 2022 | 116.59 | -0.73 | -0.63% | 117.32 | 117.5 | 115.7 |
Aug 22, 2022 | 117.32 | -0.78 | -0.66% | 118.09 | 118.4 | 117.07 |
Aug 15, 2022 | 118.09 | -1.23 | -1.04% | 119.32 | 119.93 | 118.01 |
Aug 8, 2022 | 119.32 | -0.11 | -0.09% | 119.42 | 120.65 | 118.93 |
Aug 1, 2022 | 119.42 | -1.58 | -1.31% | 121 | 122.03 | 119.21 |
Jul 25, 2022 | 121 | 1.18 | 0.99% | 119.81 | 121.36 | 119.46 |
Jul 18, 2022 | 119.81 | 1.12 | 0.95% | 118.68 | 120.31 | 117.42 |
Jul 11, 2022 | 118.68 | 1.07 | 0.9% | 117.61 | 119.15 | 117.54 |
Jul 4, 2022 | 117.61 | -1.75 | -1.47% | 119.36 | 120.48 | 117.54 |
Jun 27, 2022 | 119.36 | 2.09 | 1.79% | 117.26 | 120.09 | 116.31 |
Jun 20, 2022 | 117.26 | 1.32 | 1.14% | 115.93 | 118.21 | 115.68 |
Jun 13, 2022 | 115.93 | -0.63 | -0.55% | 116.56 | 116.71 | 114.21 |
Jun 6, 2022 | 116.56 | -2.13 | -1.79% | 118.68 | 118.7 | 116.46 |
May 30, 2022 | 118.68 | -1.5 | -1.25% | 120.18 | 120.21 | 118.32 |
May 23, 2022 | 120.18 | 0.61 | 0.51% | 119.57 | 120.57 | 119.07 |
May 16, 2022 | 119.57 | 0.45 | 0.38% | 119.11 | 120.28 | 118.48 |
May 9, 2022 | 119.11 | 1.54 | 1.3% | 117.57 | 119.98 | 117.25 |
May 2, 2022 | 117.57 | -1.22 | -1.02% | 118.78 | 119.26 | 117.43 |
Apr 25, 2022 | 118.78 | -0.29 | -0.24% | 119.06 | 120.54 | 118.67 |
Apr 18, 2022 | 119.06 | -0.57 | -0.47% | 119.62 | 119.98 | 118.23 |
Apr 11, 2022 | 119.62 | -0.36 | -0.31% | 119.98 | 121.26 | 119.31 |
Apr 4, 2022 | 119.98 | -1.96 | -1.6% | 121.93 | 122.36 | 119.87 |
Mar 28, 2022 | 121.93 | 0.22 | 0.18% | 121.71 | 123.09 | 120.93 |
Mar 21, 2022 | 121.7 | -2.82 | -2.27% | 124.52 | 124.55 | 121.5 |
Mar 14, 2022 | 124.56 | -1.5 | -1.19% | 126.06 | 126.06 | 123.8 |
Mar 7, 2022 | 126.06 | -2.57 | -2% | 128.63 | 129.09 | 125.86 |
Feb 28, 2022 | 128.63 | 1.35 | 1.06% | 127.27 | 128.97 | 126.73 |
Feb 21, 2022 | 126.34 | -0.41 | -0.33% | 126.75 | 127.36 | 125.91 |
Feb 14, 2022 | 126.69 | 0.14 | 0.11% | 126.55 | 126.78 | 125.58 |
Feb 7, 2022 | 126.39 | -0.35 | -0.27% | 126.73 | 127.02 | 125.55 |
Jan 31, 2022 | 126.88 | -0.96 | -0.75% | 127.83 | 128.34 | 126.73 |
Jan 24, 2022 | 128 | -0.16 | -0.13% | 128.16 | 128.69 | 127.2 |
Jan 17, 2022 | 128.16 | 0.12 | 0.1% | 128.03 | 128.48 | 127.06 |
Jan 10, 2022 | 128.05 | -0.14 | -0.11% | 128.19 | 128.84 | 127.94 |
Jan 3, 2022 | 128.34 | -1.94 | -1.49% | 130.28 | 130.33 | 128.03 |
Dec 27, 2021 | 130.28 | -0.25 | -0.19% | 130.52 | 130.75 | 130.09 |
Dec 20, 2021 | 130.52 | -0.79 | -0.6% | 131.3 | 131.58 | 130.47 |
Dec 13, 2021 | 131.14 | 0.72 | 0.55% | 130.41 | 131.42 | 130.22 |
Dec 6, 2021 | 130.41 | -0.75 | -0.58% | 131.16 | 131.16 | 129.95 |
Nov 29, 2021 | 131.16 | 1.06 | 0.82% | 130.09 | 131.48 | 129.88 |
Nov 22, 2021 | 131.2 | 0.5 | 0.38% | 130.7 | 131.31 | 129.52 |
Nov 15, 2021 | 130.7 | 0.11 | 0.09% | 130.58 | 131.23 | 130.05 |
Nov 8, 2021 | 130.58 | -1.11 | -0.85% | 131.69 | 131.91 | 130.28 |
Nov 1, 2021 | 131.81 | 1.21 | 0.93% | 130.59 | 131.94 | 130.39 |
Oct 25, 2021 | 130.69 | 0.27 | 0.2% | 130.42 | 131.2 | 130.23 |
Oct 18, 2021 | 130.47 | -0.38 | -0.29% | 130.84 | 130.95 | 129.97 |
Oct 11, 2021 | 130.95 | -0.09 | -0.07% | 131.03 | 131.59 | 130.8 |
Oct 4, 2021 | 131.05 | -1.09 | -0.83% | 132.14 | 132.27 | 131.03 |
Sep 27, 2021 | 132.19 | 0.13 | 0.1% | 132.05 | 132.2 | 131.22 |
Sep 20, 2021 | 132.08 | -0.7 | -0.53% | 132.78 | 133.38 | 131.97 |
Sep 13, 2021 | 132.81 | -0.33 | -0.25% | 133.14 | 133.72 | 132.64 |
Sep 6, 2021 | 133.14 | -0.21 | -0.15% | 133.34 | 133.61 | 132.89 |
Aug 30, 2021 | 133.36 | 0.03 | 0.02% | 133.33 | 133.86 | 133.2 |
Aug 23, 2021 | 133.91 | -0.25 | -0.19% | 134.16 | 134.25 | 133.38 |
Aug 16, 2021 | 134.14 | 0.04 | 0.03% | 134.09 | 134.61 | 133.91 |
Aug 9, 2021 | 134.06 | 0.12 | 0.08% | 133.94 | 134.19 | 133.3 |
Aug 2, 2021 | 133.95 | -0.56 | -0.41% | 134.5 | 135.42 | 133.89 |
Jul 26, 2021 | 134.56 | 0.42 | 0.31% | 134.14 | 134.58 | 134.06 |
Jul 19, 2021 | 134.17 | 0.33 | 0.25% | 133.83 | 135.2 | 133.81 |
Jul 12, 2021 | 133.83 | 0.44 | 0.32% | 133.39 | 133.86 | 132.94 |
Jul 5, 2021 | 133.39 | 0.63 | 0.48% | 132.75 | 134.08 | 132.58 |
Jun 28, 2021 | 132.75 | 0.81 | 0.61% | 131.94 | 132.75 | 131.89 |
Jun 21, 2021 | 131.95 | -0.44 | -0.33% | 132.38 | 132.92 | 131.77 |
Jun 14, 2021 | 132.38 | -0.49 | -0.37% | 132.86 | 132.89 | 131.44 |
Jun 7, 2021 | 132.86 | 0.73 | 0.55% | 132.13 | 133.19 | 132.02 |
May 31, 2021 | 132.13 | 0.32 | 0.25% | 131.8 | 132.22 | 131.56 |
May 24, 2021 | 131.8 | 0.17 | 0.12% | 131.63 | 132.16 | 131.56 |
May 17, 2021 | 131.63 | 0.07 | 0.06% | 131.55 | 131.8 | 131.03 |
May 10, 2021 | 131.55 | -1.15 | -0.87% | 132.7 | 132.94 | 131.52 |
May 3, 2021 | 132.7 | 0.66 | 0.5% | 132.03 | 133.5 | 131.83 |
Apr 26, 2021 | 132.03 | -0.38 | -0.29% | 132.41 | 132.48 | 131.58 |
Apr 19, 2021 | 132.41 | 0.06 | 0.05% | 132.34 | 132.75 | 131.98 |
Apr 12, 2021 | 132.34 | 0.7 | 0.53% | 131.64 | 132.67 | 131.38 |
Apr 5, 2021 | 131.64 | 0.54 | 0.41% | 131.09 | 132.08 | 130.8 |
Mar 29, 2021 | 131.09 | -0.61 | -0.47% | 131.7 | 131.97 | 130.81 |
Mar 22, 2021 | 131.7 | 0.33 | 0.25% | 131.36 | 132.28 | 131.34 |
Latest news

Morning Note: U.S. Jobs Surge Spurs Dollar Rally, Shakes Global Markets

Week ahead: US and Eurozone Inflation, Chinese GDP and Financial Sector Earnings.

Gold price today: Gold Near 4-Week High Amid Soft US Employment Data