Canada markets closed

Ultra 10-Year U.S. Treasury Not (TN=F)

CBOT - CBOT Delayed Price. Currency in USD
Add to watchlist
114.484375-0.109375 (-0.10%)
As of 04:59PM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024114.625000114.718750114.203125114.484375114.484375540,536
Mar 27, 2024114.281250114.750000114.187500114.593750114.593750358,863
Mar 26, 2024114.156250114.406250113.921875114.281250114.281250358,863
Mar 25, 2024114.546875114.656250114.031250114.125000114.125000292,350
Mar 22, 2024114.000000114.593750113.968750114.406250114.406250330,091
Mar 21, 2024113.968750114.437500113.765625113.953125113.953125485,628
Mar 20, 2024113.750000114.375000113.500000113.968750113.968750503,369
Mar 19, 2024113.437500113.703125113.437500113.562500113.562500462,878
Mar 18, 2024113.484375113.484375113.265625113.265625113.26562521
Mar 15, 2024113.656250113.656250113.515625113.593750113.59375012
Mar 14, 2024114.593750114.593750113.656250113.656250113.65625053
Mar 13, 2024114.703125114.703125114.593750114.593750114.59375062
Mar 12, 2024114.890625114.890625114.890625114.890625114.89062556
Mar 11, 2024115.343750115.437500115.343750115.343750115.343750460
Mar 08, 2024115.687500115.843750115.515625115.515625115.515625176
Mar 07, 2024115.406250115.484375115.328125115.484375115.4843755,545
Mar 06, 2024114.812500115.375000114.812500115.328125115.3281252,927
Mar 05, 2024114.640625115.281250114.578125115.046875115.0468758,527
Mar 04, 2024114.562500114.562500114.171875114.296875114.2968757,559
Mar 01, 2024114.125000114.640625113.625000114.640625114.64062510,839
Feb 29, 2024113.828125114.203125113.375000113.984375113.98437533,718
Feb 28, 2024113.515625113.859375113.453125113.765625113.765625237,048
Feb 27, 2024113.703125113.937500113.359375113.421875113.4218751,344,668
Feb 26, 2024113.937500114.312500113.437500113.562500113.5625001,622,676
Feb 23, 2024113.359375114.046875113.078125113.906250113.9062501,047,759
Feb 22, 2024113.390625113.593750113.000000113.312500113.3125001,188,670
Feb 21, 2024113.750000113.968750113.281250113.328125113.328125599,054
Feb 20, 2024113.656250114.046875113.328125113.750000113.750000528,873
Feb 16, 2024114.171875114.218750113.281250113.578125113.578125480,106
Feb 15, 2024113.968750114.609375113.937500114.125000114.125000507,871
Feb 14, 2024113.468750114.093750113.296875113.906250113.906250534,655
Feb 13, 2024114.734375115.406250113.343750113.453125113.453125633,664
Feb 12, 2024114.703125115.015625114.546875114.781250114.781250310,234
Feb 09, 2024114.968750115.234375114.578125114.640625114.640625388,448
Feb 08, 2024115.437500115.562500114.812500114.828125114.828125432,325
Feb 07, 2024115.562500115.875000115.250000115.484375115.484375517,734
Feb 06, 2024115.062500115.765625114.937500115.656250115.656250538,828
Feb 05, 2024116.218750116.250000114.890625115.000000115.000000638,429
Feb 02, 2024117.640625117.750000116.031250116.234375116.234375814,391
Feb 01, 2024117.343750118.265625116.953125117.828125117.828125812,028
Jan 31, 2024116.234375117.390625116.156250116.875000116.8750001,160,639
Jan 30, 2024115.843750116.265625115.609375116.031250116.031250527,839
Jan 29, 2024115.343750116.000000115.218750115.718750115.718750411,815
Jan 26, 2024115.453125115.718750115.031250115.078125115.078125417,683
Jan 25, 2024114.984375115.500000114.812500115.375000115.375000504,591
Jan 24, 2024115.375000115.812500114.875000114.953125114.953125508,052
Jan 23, 2024115.640625115.781250115.187500115.296875115.296875433,648
Jan 22, 2024115.390625115.921875115.296875115.718750115.718750380,348
Jan 19, 2024115.250000115.484375114.781250115.265625115.265625429,770
Jan 18, 2024115.656250115.937500115.187500115.296875115.296875513,153
Jan 17, 2024116.062500116.265625115.421875115.656250115.656250640,550
Jan 16, 2024117.140625117.140625115.843750116.015625116.015625742,113
Jan 12, 2024116.953125117.390625116.546875117.078125117.078125628,592
Jan 11, 2024116.343750117.265625115.984375116.843750116.843750785,197
Jan 10, 2024116.484375116.828125116.218750116.359375116.359375503,270
Jan 09, 2024116.343750116.671875116.125000116.468750116.468750488,458
Jan 08, 2024116.281250116.968750116.015625116.625000116.625000575,751
Jan 05, 2024116.625000117.093750115.687500116.296875116.296875742,586
Jan 04, 2024117.375000117.593750116.593750116.750000116.750000600,538
Jan 03, 2024117.265625117.656250116.593750117.546875117.546875654,866
Jan 02, 2024117.750000117.890625116.921875117.187500117.187500540,604
Dec 29, 2023118.156250118.265625117.640625118.015625118.015625441,866
Dec 28, 2023118.546875118.609375118.015625118.109375118.109375326,566
Dec 27, 2023117.687500118.750000117.625000118.687500118.687500325,367
Dec 26, 2023117.687500117.875000117.546875117.796875117.796875119,199
Dec 22, 2023117.718750118.140625117.468750117.578125117.578125301,280
Dec 21, 2023118.156250118.359375117.625000117.718750117.718750471,194
Dec 20, 2023117.359375118.187500117.343750117.890625117.890625562,500
Dec 19, 2023118.062500118.062500117.390625117.390625117.390625389,500
Dec 18, 2023117.031250117.031250117.031250117.031250117.0312503
Dec 15, 2023117.218750117.218750117.218750117.218750117.2187504
Dec 14, 2023117.062500117.265625117.062500117.265625117.26562519
Dec 13, 2023116.265625116.265625116.156250116.265625116.2656252
Dec 12, 2023114.656250114.671875114.656250114.656250114.6562502
Dec 11, 2023114.203125114.375000113.937500114.375000114.37500068
Dec 08, 2023114.906250114.906250114.296875114.296875114.296875163
Dec 07, 2023115.140625115.515625115.031250115.375000115.375000247
Dec 06, 2023115.421875115.515625115.312500115.421875115.421875139
Dec 05, 2023114.234375114.937500114.140625114.937500114.9375001,282
Dec 04, 2023114.500000114.500000113.796875113.843750113.8437501,284
Dec 01, 2023113.578125114.546875113.265625114.406250114.4062505,739
Nov 30, 2023114.046875114.203125113.125000113.265625113.26562549,728
Nov 29, 2023113.515625114.140625113.453125114.000000114.000000238,014
Nov 28, 2023112.812500113.546875112.546875113.390625113.390625995,002
Nov 27, 2023112.015625112.890625111.703125112.828125112.8281251,481,548
Nov 24, 2023112.625000112.828125111.890625111.984375111.984375421,876
Nov 23, 2023112.625000112.828125112.187500112.281250112.281250943,039
Nov 22, 2023112.781250113.093750112.312500112.609375112.609375943,039
Nov 21, 2023112.593750112.921875112.359375112.609375112.609375762,706
Nov 20, 2023112.250000112.687500111.984375112.562500112.562500653,448
Nov 17, 2023112.453125112.953125112.171875112.406250112.406250474,858
Nov 16, 2023111.578125112.515625111.546875112.406250112.406250449,930
Nov 15, 2023112.328125112.562500111.359375111.578125111.578125610,279
Nov 14, 2023110.640625112.531250110.546875112.421875112.421875641,789
Nov 13, 2023110.578125110.812500110.171875110.734375110.734375320,523
Nov 10, 2023110.875000111.343750110.546875110.796875110.796875444,916
Nov 09, 2023112.109375112.171875110.562500110.765625110.765625629,149
Nov 08, 2023111.484375112.171875111.078125111.859375111.859375567,794
Nov 07, 2023110.796875111.703125110.640625111.468750111.468750459,324
Nov 06, 2023111.437500111.437500110.593750110.640625110.640625427,929
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...