Canada markets open in 5 hours 18 minutes

Ultra U.S. Treasury Bond Future (UB=F)

CBOT - CBOT Delayed Price. Currency in USD
Add to watchlist
123.219+0.688 (+0.56%)
As of 04:02AM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 2024122.656123.281122.500123.219123.21940,114
May 06, 2024122.031122.781121.781122.531122.531430,328
May 03, 2024120.688122.719120.500122.156122.156430,328
May 02, 2024120.313120.969119.531120.906120.906359,585
May 01, 2024119.656121.313119.344121.063121.063334,745
Apr 30, 2024120.688120.938119.406119.563119.563443,495
Apr 29, 2024119.781120.813119.719120.594120.594315,651
Apr 26, 2024119.094120.281118.813119.688119.688277,814
Apr 25, 2024119.906120.219118.438118.938118.938362,189
Apr 24, 2024120.844120.969119.375119.719119.719331,395
Apr 23, 2024121.000121.594120.281120.938120.938346,889
Apr 22, 2024120.844121.125120.188120.875120.875228,642
Apr 19, 2024120.625122.938120.469121.031121.031350,948
Apr 18, 2024121.156121.688120.281120.313120.313297,881
Apr 17, 2024120.000121.344119.656121.250121.250377,873
Apr 16, 2024120.938121.156119.156120.094120.094419,400
Apr 15, 2024122.875123.031120.281120.469120.469454,772
Apr 12, 2024121.750123.656121.750123.313123.313354,888
Apr 11, 2024122.844123.094121.625122.125122.125504,506
Apr 10, 2024125.500125.938122.469122.625122.625545,465
Apr 09, 2024124.469125.750124.250125.563125.563342,616
Apr 08, 2024124.156124.688123.344124.438124.438383,974
Apr 05, 2024126.031126.281124.250124.844124.844373,775
Apr 04, 2024125.438126.406124.750126.125126.125347,975
Apr 03, 2024125.563125.813124.063125.313125.313394,480
Apr 02, 2024126.531126.656124.500125.344125.344468,167
Apr 01, 2024128.719128.844126.094126.188126.188281,529
Mar 28, 2024128.688129.219128.094129.000129.000391,588
Mar 27, 2024127.688128.813127.438128.531128.531306,841
Mar 26, 2024127.250127.781126.875127.625127.625272,794
Mar 25, 2024128.000128.344126.906127.031127.031223,667
Mar 22, 2024126.719128.281126.688127.719127.719250,890
Mar 21, 2024126.406127.344126.031126.594126.594306,226
Mar 20, 2024126.531127.625125.500126.281126.281325,843
Mar 19, 2024124.813125.125124.813125.125125.125330,196
Mar 18, 2024125.000125.000124.500124.594124.5941,071
Mar 15, 2024125.594125.594124.969125.250125.2501,422
Mar 14, 2024126.781126.813124.844124.875124.8752,030
Mar 13, 2024127.469127.469126.781126.813126.8135,532
Mar 12, 2024128.906128.906127.438127.594127.5942,382
Mar 11, 2024129.125129.188128.375128.375128.3752,816
Mar 08, 2024129.063129.063128.406128.719128.7193,243
Mar 07, 2024128.875129.938128.719128.875128.8752,097
Mar 06, 2024127.594129.156127.500129.063129.0636,240
Mar 05, 2024126.563128.313126.531128.250128.2504,712
Mar 04, 2024126.938126.938126.156126.594126.59428,531
Mar 01, 2024126.313127.125125.219127.125127.12513,663
Feb 29, 2024125.313126.313124.531126.000126.00016,375
Feb 28, 2024124.719125.406124.531125.219125.21981,033
Feb 27, 2024125.406125.875124.469124.563124.563550,821
Feb 26, 2024125.969126.750124.875125.031125.0311,148,759
Feb 23, 2024124.125126.125123.750125.813125.8131,092,512
Feb 22, 2024123.688124.344123.094124.094124.094793,904
Feb 21, 2024124.281124.688123.313123.406123.406396,787
Feb 20, 2024124.531124.906123.688124.313124.313305,169
Feb 16, 2024125.188125.188123.781124.313124.313254,329
Feb 15, 2024124.625125.875124.531124.969124.969294,125
Feb 14, 2024124.031124.813123.500124.375124.375327,218
Feb 13, 2024125.875127.313123.844123.938123.938320,562
Feb 12, 2024125.969126.469125.469126.031126.031167,450
Feb 09, 2024126.344126.875125.656125.844125.844226,535
Feb 08, 2024126.938127.250125.688125.844125.844310,671
Feb 07, 2024127.406127.813126.625127.219127.219264,406
Feb 06, 2024126.500127.719126.250127.469127.469265,873
Feb 05, 2024128.938128.969126.250126.406126.406318,190
Feb 02, 2024131.313131.750128.531128.969128.969394,561
Feb 01, 2024130.156132.594129.500131.688131.688419,171
Jan 31, 2024128.406130.250128.063129.219129.219600,491
Jan 30, 2024127.063128.500126.906127.875127.875327,209
Jan 29, 2024125.875127.438125.656126.688126.688274,177
Jan 26, 2024125.750126.500125.188125.469125.469211,891
Jan 25, 2024125.031126.219124.656125.656125.656264,615
Jan 24, 2024125.750126.688124.719124.906124.906292,716
Jan 23, 2024126.719127.000125.156125.531125.531280,703
Jan 22, 2024126.406127.438126.219126.844126.844211,778
Jan 19, 2024125.750126.594125.031126.031126.031264,158
Jan 18, 2024126.969127.438125.375125.688125.688273,686
Jan 17, 2024127.219127.938126.313126.969126.969377,221
Jan 16, 2024129.875129.938126.781127.125127.125414,897
Jan 12, 2024130.000130.500129.000129.563129.563347,681
Jan 11, 2024129.313130.906128.375129.844129.844449,940
Jan 10, 2024129.906130.563129.063129.469129.469266,995
Jan 09, 2024129.688130.469129.125129.875129.875249,278
Jan 08, 2024129.500130.844128.906130.188130.188318,406
Jan 05, 2024130.469131.250128.688129.563129.563351,109
Jan 04, 2024132.250132.563130.438130.844130.844304,803
Jan 03, 2024132.281132.844130.594132.625132.625379,766
Jan 02, 2024133.000133.344131.219132.094132.094386,732
Dec 29, 2023133.906134.281132.844133.594133.594297,743
Dec 28, 2023134.781135.281133.875134.125134.125196,646
Dec 27, 2023132.844135.375132.750135.250135.250195,746
Dec 26, 2023132.656133.281132.531133.000133.000102,907
Dec 22, 2023133.094134.031132.250132.531132.531193,381
Dec 21, 2023133.938134.406132.969133.063133.063287,290
Dec 20, 2023132.875134.219132.719133.625133.625364,843
Dec 19, 2023132.969133.000132.625132.625132.625249,871
Dec 18, 2023133.344133.344131.156131.719131.719441
Dec 15, 2023132.531132.594132.469132.594132.594384
Dec 14, 2023131.906132.375131.438132.031132.0313,046
Dec 13, 2023129.406129.469129.000129.469129.469438
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...