Canada markets close in 3 hours 3 minutes

Treasury Yield 10 Years (^TNX)

ICE Futures - ICE Futures Real Time Price. Currency in USD
Add to watchlist
2.7650-0.0750 (-2.64%)
As of 12:42PM EDT. Market open.
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20222.79202.80702.76102.76502.7650-
Aug 07, 2022------
Aug 05, 20222.69702.86902.68802.84002.8400-
Aug 04, 20222.68302.72102.65602.67602.6760-
Aug 03, 20222.78302.84902.74602.74802.7480-
Aug 02, 20222.55702.75402.52502.74102.7410-
Aug 01, 20222.65802.69602.58402.60602.6060-
Jul 31, 2022------
Jul 29, 20222.70702.72802.61802.64202.6420-
Jul 28, 20222.76902.79002.64902.68102.6810-
Jul 27, 20222.78302.80302.72302.73402.7340-
Jul 26, 20222.73602.79602.70702.78702.7870-
Jul 25, 20222.81402.84502.80102.82002.8200-
Jul 24, 2022------
Jul 22, 20222.80902.82302.73202.78302.7830-
Jul 21, 20223.07703.08102.91002.91002.9100-
Jul 20, 20222.97303.04202.94303.03603.0360-
Jul 19, 20222.98603.03802.97103.01903.0190-
Jul 18, 20222.96003.01902.95602.96002.9600-
Jul 17, 2022------
Jul 15, 20222.93702.97102.90102.93002.9300-
Jul 14, 20222.94303.02802.94302.96002.9600-
Jul 13, 20222.95603.07102.90002.90402.9040-
Jul 12, 20222.92302.97102.89902.95802.9580-
Jul 11, 20223.04903.04902.96902.99102.9910-
Jul 10, 2022------
Jul 08, 20222.98403.10102.97603.10103.1010-
Jul 07, 20222.93703.01702.92803.00803.0080-
Jul 06, 20222.78402.92402.74602.91302.9130-
Jul 05, 20222.87102.87102.78002.80902.8090-
Jul 04, 2022------
Jul 03, 2022------
Jul 01, 20222.93202.93202.79102.88902.8890-
Jun 30, 20223.03503.04102.97202.97202.9720-
Jun 29, 20223.14903.18703.09303.09303.0930-
Jun 28, 20223.24003.25303.18503.20603.2060-
Jun 27, 20223.18303.21903.15303.19403.1940-
Jun 26, 2022------
Jun 24, 20223.11703.14103.05703.12503.1250-
Jun 23, 20223.11703.12403.00503.06803.0680-
Jun 22, 20223.20103.20503.12603.15603.1560-
Jun 21, 20223.28303.31703.25803.30703.3070-
Jun 20, 2022------
Jun 19, 2022------
Jun 17, 20223.21203.31303.19703.23903.2390-
Jun 16, 20223.43903.45003.30703.30703.3070-
Jun 15, 20223.38303.44803.35403.39503.3950-
Jun 14, 20223.34903.48303.30303.48303.4830-
Jun 13, 20223.28203.36603.24603.36603.3660-
Jun 12, 2022------
Jun 10, 20223.04003.17802.99403.15603.1560-
Jun 09, 20223.05303.07303.02003.04403.0440-
Jun 08, 20223.00903.04002.98803.02903.0290-
Jun 07, 20223.02903.02902.95702.97202.9720-
Jun 06, 20222.97003.04002.96103.03803.0380-
Jun 05, 2022------
Jun 03, 20222.92002.98602.91902.95702.9570-
Jun 02, 20222.91002.94202.88902.91302.9130-
Jun 01, 20222.87102.95202.83302.93102.9310-
May 31, 20222.83002.87702.82802.84402.8440-
May 30, 2022------
May 29, 2022------
May 27, 20222.72402.75202.70902.74302.7430-
May 26, 20222.74302.79502.72902.75602.7560-
May 25, 20222.73602.77002.70802.74902.7490-
May 24, 20222.81402.82802.71802.76002.7600-
May 23, 20222.83202.86802.80102.85902.8590-
May 22, 2022------
May 20, 20222.85102.86102.77402.78702.7870-
May 19, 20222.82602.85902.77202.85502.8550-
May 18, 20222.99503.01402.87902.88602.8860-
May 17, 20222.90902.98402.90902.96802.9680-
May 16, 20222.92902.93302.85302.87702.8770-
May 15, 2022------
May 13, 20222.91102.94202.88802.93502.9350-
May 12, 20222.84102.88002.81702.81702.8170-
May 11, 20222.95403.07602.90702.92102.9210-
May 10, 20222.99103.00502.94202.99302.9930-
May 09, 20223.16303.16703.06903.07903.0790-
May 08, 2022------
May 06, 20223.07903.13103.04303.12303.1230-
May 05, 20222.93503.10802.92703.06603.0660-
May 04, 20222.96203.01102.91102.91702.9170-
May 03, 20222.95802.96902.91302.96002.9600-
May 02, 20222.92203.00202.90702.99602.9960-
May 01, 2022------
Apr 29, 20222.85402.93402.85402.88702.8870-
Apr 28, 20222.86702.88802.83602.86302.8630-
Apr 27, 20222.75302.82002.73002.81802.8180-
Apr 26, 20222.76102.78202.72402.77202.7720-
Apr 25, 20222.83702.84302.76002.82602.8260-
Apr 24, 2022------
Apr 22, 20222.93402.93802.86402.90602.9060-
Apr 21, 20222.85402.95402.84602.91702.9170-
Apr 20, 20222.88002.90302.81902.84002.8400-
Apr 19, 20222.88002.93002.88002.91302.9130-
Apr 18, 20222.86202.86802.81002.86202.8620-
Apr 17, 2022------
Apr 14, 20222.66702.83502.66702.82802.8280-
Apr 13, 20222.74602.76102.64602.68702.6870-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...