Canada markets open in 5 hours 33 minutes

Three Year Treasury Note Future (Z3N=F)

CBOT - CBOT Delayed Price. Currency in USD
Add to watchlist
103.0742188+0.0078125 (+0.01%)
As of 03:47AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024102.9804688103.0742188102.9492188103.0742188103.0742188598
May 01, 2024102.7890625103.1171875102.7382813103.0664063103.066406310,859
Apr 30, 2024102.9726563103.0039063102.7500000102.7578125102.757812510,859
Apr 29, 2024102.8867188103.0117188102.8789063102.9960938102.99609384,400
Apr 26, 2024102.8671875103.0117188102.8242188102.8867188102.88671885,894
Apr 25, 2024103.0781250103.1718750102.7617188102.8593750102.85937509,709
Apr 24, 2024103.1093750103.1250000102.9804688103.0429688103.04296886,040
Apr 23, 2024103.0234375103.1875000102.9179688103.1328125103.13281258,293
Apr 22, 2024102.9570313103.0703125102.8750000103.0117188103.01171884,513
Apr 19, 2024102.9648438103.3281250102.9453125103.0156250103.01562507,949
Apr 18, 2024103.1289063103.2070313102.9218750102.9453125102.94531256,522
Apr 17, 2024102.9140625103.1835938102.8710938103.1367188103.13671888,727
Apr 16, 2024103.1289063103.1601563102.8437500102.9765625102.976562510,528
Apr 15, 2024103.2929688103.2929688102.8867188103.0742188103.074218811,849
Apr 12, 2024103.0351563103.3593750103.0351563103.3007813103.300781311,519
Apr 11, 2024103.0351563103.1835938102.8867188103.0429688103.042968812,198
Apr 10, 2024103.7695313103.8554688102.9960938103.0195313103.019531317,001
Apr 09, 2024103.6601563103.8437500103.6289063103.7851563103.78515638,463
Apr 08, 2024103.7500000103.7617188103.6250000103.6445313103.64453136,712
Apr 05, 2024104.0703125104.1250000103.7773438103.8554688103.85546888,681
Apr 04, 2024104.0234375104.1367188103.9296875104.1132813104.11328136,905
Apr 03, 2024103.9648438104.0156250103.7890625103.9843750103.98437506,224
Apr 02, 2024103.9531250104.0039063103.8203125103.9296875103.92968755,812
Apr 01, 2024104.3125000104.3437500103.8984375103.9218750103.92187508,094
Mar 28, 2024103.9257813103.9257813103.9257813103.9257813103.92578138,436
Mar 27, 2024104.0703125104.0703125104.0703125104.0703125104.07031253
Mar 26, 2024103.9765625103.9765625103.9765625103.9765625103.97656253
Mar 25, 2024103.9726563103.9726563103.9726563103.9726563103.97265633
Mar 22, 2024104.0703125104.0703125104.0703125104.0703125104.07031253
Mar 21, 2024103.9453125103.9453125103.9453125103.9453125103.94531253
Mar 20, 2024104.0117188104.0117188104.0117188104.0117188104.01171883
Mar 19, 2024103.7617188103.7617188103.7617188103.7617188103.76171883
Mar 18, 2024103.6132813103.6132813103.6132813103.6132813103.61328133
Mar 15, 2024103.6796875103.6796875103.6796875103.6796875103.67968753
Mar 14, 2024103.8085938103.8085938103.8085938103.8085938103.80859383
Mar 13, 2024104.1015625104.1015625104.1015625104.1015625104.10156253
Mar 12, 2024104.1875000104.1875000104.1875000104.1875000104.18750003
Mar 11, 2024104.4023438104.4023438104.4023438104.4023438104.40234383
Mar 08, 2024104.5156250104.5156250104.5156250104.5156250104.51562503
Mar 07, 2024104.4414063104.4414063104.4414063104.4414063104.44140633
Mar 06, 2024104.3085938104.3085938104.3085938104.3085938104.30859383
Mar 05, 2024104.3164063104.3164063104.3164063104.3164063104.31640633
Mar 04, 2024104.3164063104.3164063104.0742188104.1210938104.12109383
Mar 01, 2024104.0625000104.3476563104.0429688104.3164063104.316406318
Feb 29, 2024104.0507813104.0507813103.9687500103.9687500103.96875001
Feb 28, 2024103.8125000103.9726563103.8125000103.9453125103.9453125747
Feb 27, 2024103.8281250103.9101563103.7500000103.7656250103.76562508,409
Feb 26, 2024103.9296875104.0195313103.7851563103.7968750103.79687508,998
Feb 23, 2024103.8710938103.9765625103.7343750103.9257813103.925781313,084
Feb 22, 2024103.9804688104.0468750103.8125000103.8515625103.851562514,797
Feb 21, 2024104.1289063104.2148438103.9687500104.0039063104.003906310,496
Feb 20, 2024104.0390625104.2382813103.9804688104.1367188104.13671888,183
Feb 16, 2024104.2343750104.2539063103.8320313104.0195313104.019531310,135
Feb 15, 2024104.1640625104.3945313104.1484375104.2460938104.246093811,513
Feb 14, 2024103.9453125104.2226563103.9101563104.1601563104.16015638,738
Feb 13, 2024104.5312500104.6367188103.9062500103.9609375103.960937515,200
Feb 12, 2024104.5117188104.6132813104.4843750104.5468750104.54687504,067
Feb 09, 2024104.6054688104.6835938104.4531250104.4882813104.48828137,564
Feb 08, 2024104.7265625104.7656250104.5664063104.5898438104.58984387,097
Feb 07, 2024104.7929688104.9062500104.7109375104.7421875104.742187510,621
Feb 06, 2024104.5820313104.8515625104.5625000104.7851563104.785156312,191
Feb 05, 2024104.9062500104.9140625104.5507813104.5781250104.578125010,778
Feb 02, 2024105.4257813105.4453125104.8125000104.9179688104.917968816,573
Feb 01, 2024105.4023438105.6328125105.2578125105.4687500105.468750012,195
Jan 31, 2024105.0390625105.4414063105.0234375105.3125000105.312500021,633
Jan 30, 2024105.0585938105.1367188104.8710938104.9609375104.96093758,140
Jan 29, 2024104.9921875105.0976563104.9492188105.0429688105.04296886,827
Jan 26, 2024105.0898438105.1523438104.8867188104.8945313104.89453136,931
Jan 25, 2024104.8398438105.1054688104.7500000105.0468750105.04687508,394
Jan 24, 2024104.9960938105.1250000104.8320313104.8554688104.855468811,222
Jan 23, 2024104.9765625105.0195313104.8828125104.9492188104.94921886,062
Jan 22, 2024104.9140625105.0390625104.8671875105.0156250105.01562505,086
Jan 19, 2024105.0234375105.0351563104.8125000104.8867188104.88671888,681
Jan 18, 2024105.0273438105.1640625104.9609375105.0039063105.00390638,660
Jan 17, 2024105.4062500105.4531250104.9921875105.0468750105.046875018,762
Jan 16, 2024105.5742188105.5976563105.2890625105.3789063105.378906315,520
Jan 12, 2024105.4179688105.7187500105.2968750105.6679688105.66796889,171
Jan 11, 2024105.1328125105.4375000105.0273438105.3984375105.398437511,154
Jan 10, 2024105.1015625105.2265625105.0742188105.1015625105.10156259,123
Jan 09, 2024105.0664063105.1406250105.0078125105.0898438105.08984388,364
Jan 08, 2024104.9960938105.2695313104.9023438105.1562500105.15625008,242
Jan 05, 2024105.0625000105.2421875104.7148438105.0117188105.011718811,800
Jan 04, 2024105.2851563105.3554688105.0429688105.0781250105.07812507,880
Jan 03, 2024105.2539063105.3125000105.0585938105.2968750105.29687508,362
Jan 02, 2024105.4921875105.4921875105.1757813105.2343750105.23437508,327
Dec 29, 2023105.1992188105.1992188105.1992188105.1992188105.19921886,816
Dec 28, 2023105.1406250105.1406250105.1406250105.1406250105.1406250-
Dec 27, 2023105.2773438105.2773438105.2773438105.2773438105.2773438-
Dec 26, 2023105.1015625105.1015625105.1015625105.1015625105.1015625-
Dec 22, 2023105.0820313105.0820313105.0820313105.0820313105.0820313-
Dec 21, 2023105.0781250105.0781250105.0781250105.0781250105.0781250-
Dec 20, 2023105.0429688105.0429688105.0429688105.0429688105.0429688-
Dec 19, 2023104.8476563104.8476563104.8476563104.8476563104.8476563-
Dec 18, 2023104.8203125104.8203125104.8203125104.8203125104.8203125-
Dec 15, 2023104.8710938104.8710938104.8710938104.8710938104.8710938-
Dec 14, 2023105.0000000105.0000000105.0000000105.0000000105.0000000-
Dec 13, 2023104.7421875104.7421875104.7421875104.7421875104.7421875-
Dec 12, 2023104.0273438104.0273438104.0273438104.0273438104.0273438-
Dec 11, 2023103.9218750103.9960938103.8984375103.9960938103.9960938322
Dec 08, 2023103.9960938104.0078125103.9687500103.9687500103.9687500187
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...