Canada markets closed

Ultra 10-Year U.S. Treasury Not (TNM24.CBT)

CBOT - CBOT Delayed Price. Currency in USD
Add to watchlist
111.671875+0.406250 (+0.37%)
At close: 04:59PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 31, 2024111.344002111.828003111.109001111.578003111.578003188,040
May 30, 2024110.734001111.359001110.625000111.265999111.265999188,040
May 29, 2024111.265999111.375000110.546997110.671997110.671997899,875
May 28, 2024112.094002112.188004111.280998111.375000111.3750001,771,224
May 27, 2024------
May 24, 2024111.905998112.109001111.688004111.953003111.953003912,210
May 23, 2024112.390999112.515999111.734001111.938004111.9380041,454,187
May 22, 2024112.469002112.515999112.061996112.296997112.296997634,334
May 21, 2024112.171997112.609001112.140999112.469002112.469002464,136
May 20, 2024112.390999112.530998112.109001112.280998112.280998336,027
May 17, 2024112.811996112.921997112.375000112.421997112.421997310,070
May 16, 2024113.078003113.359001112.734001112.811996112.811996538,090
May 15, 2024112.250000113.125000112.140999113.000000113.000000627,429
May 14, 2024111.811996112.250000111.453003112.203003112.203003492,690
May 13, 2024111.765999112.109001111.750000111.905998111.905998354,345
May 10, 2024112.109001112.250000111.655998111.719002111.719002378,802
May 09, 2024111.828003112.203003111.561996112.188004112.188004558,969
May 08, 2024112.140999112.234001111.796997111.890999111.890999538,264
May 07, 2024111.953003112.500000111.844002112.140999112.140999505,736
May 06, 2024111.734001112.078003111.655998111.905998111.905998365,023
May 03, 2024111.046997112.296997110.984001111.811996111.811996765,539
May 02, 2024110.688004111.234001110.500000111.219002111.219002567,202
May 01, 2024110.265999111.125000110.140999111.015999111.015999597,802
Apr 30, 2024110.796997110.938004110.155998110.219002110.219002693,665
Apr 29, 2024110.344002110.890999110.344002110.844002110.844002460,667
Apr 26, 2024110.046997110.703003109.938004110.359001110.359001417,599
Apr 25, 2024110.609001110.844002109.765999110.046997110.046997572,492
Apr 24, 2024110.938004110.984001110.359001110.515999110.515999476,824
Apr 23, 2024110.875000111.250000110.500000110.984001110.984001527,907
Apr 22, 2024110.625000110.890999110.390999110.780998110.780998390,191
Apr 19, 2024110.703003111.890999110.655998110.859001110.859001582,722
Apr 18, 2024111.078003111.328003110.515999110.578003110.578003540,269
Apr 17, 2024110.405998111.203003110.265999111.125000111.125000624,591
Apr 16, 2024110.938004111.061996110.171997110.484001110.484001770,370
Apr 15, 2024111.828003111.828003110.438004110.750000110.750000717,405
Apr 12, 2024111.061996112.030998111.061996111.859001111.859001578,722
Apr 11, 2024111.469002111.734001110.969002111.203003111.203003764,639
Apr 10, 2024113.046997113.265999111.280998111.344002111.344002932,060
Apr 09, 2024112.561996113.155998112.484001113.061996113.061996411,811
Apr 08, 2024112.655998112.703003112.188004112.546997112.546997531,640
Apr 05, 2024113.515999113.625000112.703003112.953003112.953003561,578
Apr 04, 2024113.265999113.640999112.938004113.561996113.561996504,000
Apr 03, 2024113.171997113.250000112.515999113.171997113.171997576,560
Apr 02, 2024113.578003113.625000112.719002113.094002113.094002576,041
Apr 01, 2024114.609001114.671997113.328003113.405998113.405998373,571
Mar 28, 2024114.625000114.719002114.203003114.609001114.609001559,937
Mar 27, 2024114.280998114.750000114.188004114.594002114.594002395,915
Mar 26, 2024114.155998114.405998113.921997114.280998114.280998358,863
Mar 25, 2024114.546997114.655998114.030998114.125000114.125000292,350
Mar 22, 2024114.000000114.594002113.969002114.405998114.405998330,091
Mar 21, 2024113.969002114.438004113.765999113.953003113.953003485,628
Mar 20, 2024113.750000114.375000113.500000113.969002113.969002503,369
Mar 19, 2024113.484001113.859001113.375000113.734001113.734001462,878
Mar 18, 2024113.609001113.780998113.265999113.344002113.344002339,446
Mar 15, 2024113.780998113.984001113.515999113.671997113.671997435,012
Mar 14, 2024114.719002114.750000113.719002113.750000113.750000559,847
Mar 13, 2024115.030998115.234001114.655998114.703003114.703003394,927
Mar 12, 2024115.530998115.688004114.859001115.015999115.015999577,326
Mar 11, 2024115.719002115.969002115.375000115.469002115.469002397,505
Mar 08, 2024115.655998116.109001115.125000115.640999115.640999528,849
Mar 07, 2024115.530998115.969002115.280998115.609001115.609001500,563
Mar 06, 2024115.061996115.734001114.890999115.484001115.484001576,807
Mar 05, 2024114.500000115.438004114.421997115.203003115.203003468,330
Mar 04, 2024114.796997114.796997114.296997114.453003114.453003334,210
Mar 01, 2024114.140999114.844002113.750000114.811996114.811996636,328
Feb 29, 2024114.030998114.405998113.530998114.171997114.171997825,683
Feb 28, 2024113.688004114.046997113.640999113.969002113.969002590,082
Feb 27, 2024113.844002114.109001113.530998113.609001113.6090011,268,043
Feb 26, 2024114.188004114.500000113.625000113.734001113.7340011,387,652
Feb 23, 2024113.530998114.234001113.265999114.094002114.094002721,845
Feb 22, 2024113.530998113.765999113.203003113.484001113.484001681,934
Feb 21, 2024113.921997114.171997113.469002113.515999113.515999172,840
Feb 20, 2024113.859001114.234001113.530998113.938004113.93800492,166
Feb 16, 2024114.311996114.311996113.500000113.780998113.7809989,459
Feb 15, 2024114.359001114.796997114.188004114.328003114.3280033,716
Feb 14, 2024113.640999114.280998113.625000114.109001114.1090014,705
Feb 13, 2024114.875000115.078003113.609001113.655998113.6559985,225
Feb 12, 2024114.859001115.155998114.828003114.984001114.9840016,821
Feb 09, 2024115.000000115.109001114.796997114.828003114.828003735
Feb 08, 2024115.280998115.280998115.000000115.000000115.00000010
Feb 07, 2024115.561996115.671997115.453003115.671997115.6719975
Feb 06, 2024115.405998115.828003115.265999115.828003115.82800310
Feb 05, 2024116.155998116.155998115.155998115.188004115.18800410
Feb 02, 2024116.265999116.421997116.265999116.421997116.42199727
Feb 01, 2024118.000000118.000000118.000000118.000000118.00000037
Jan 31, 2024116.938004116.938004116.938004116.938004116.938004-
Jan 30, 2024116.094002116.094002116.094002116.094002116.094002-
Jan 29, 2024115.780998115.780998115.780998115.780998115.780998-
Jan 26, 2024115.046997115.046997115.046997115.046997115.046997-
Jan 25, 2024115.344002115.344002115.344002115.344002115.344002-
Jan 24, 2024114.921997114.921997114.921997114.921997114.921997-
Jan 23, 2024115.265999115.265999115.265999115.265999115.265999-
Jan 22, 2024115.453003115.453003115.453003115.453003115.453003-
Jan 19, 2024115.000000115.000000115.000000115.000000115.000000-
Jan 18, 2024115.030998115.030998115.030998115.030998115.030998-
Jan 17, 2024115.390999115.390999115.390999115.390999115.390999-
Jan 16, 2024115.750000115.750000115.750000115.750000115.750000-
Jan 12, 2024116.811996116.811996116.811996116.811996116.811996-
Jan 11, 2024116.578003116.578003116.578003116.578003116.578003-
Jan 10, 2024116.094002116.094002116.094002116.094002116.094002-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...