Canada markets closed

Three Year Treasury Note Future (Z3NM24.CBT)

CBOT - CBOT Delayed Price. Currency in USD
Add to watchlist
103.359375-0.171875 (-0.17%)
At close: 04:59PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 10, 2024103.500000103.523003103.348000103.355003103.3550036,483
May 09, 2024103.405998103.535004103.348000103.530998103.5309986,483
May 08, 2024103.460999103.476997103.387001103.398003103.3980035,121
May 07, 2024103.460999103.555000103.421997103.469002103.4690028,708
May 06, 2024103.448997103.558998103.433998103.460999103.4609996,745
May 03, 2024103.234001103.746002103.198997103.487999103.48799918,300
May 02, 2024102.980003103.258003102.948997103.253998103.25399817,798
May 01, 2024102.789001103.116997102.737999103.066002103.06600214,630
Apr 30, 2024102.973000103.003998102.750000102.758003102.75800310,859
Apr 29, 2024102.887001103.012001102.878998102.996002102.9960024,400
Apr 26, 2024102.866997103.012001102.823997102.887001102.8870015,894
Apr 25, 2024103.078003103.171997102.762001102.859001102.8590019,709
Apr 24, 2024103.109001103.125000102.980003103.042999103.0429996,040
Apr 23, 2024103.023003103.188004102.917999103.133003103.1330038,293
Apr 22, 2024102.957001103.070000102.875000103.012001103.0120014,513
Apr 19, 2024102.964996103.328003102.945000103.015999103.0159997,949
Apr 18, 2024103.128998103.207001102.921997102.945000102.9450006,522
Apr 17, 2024102.914001103.183998102.871002103.137001103.1370018,727
Apr 16, 2024103.128998103.160004102.844002102.976997102.97699710,528
Apr 15, 2024103.292999103.292999102.887001103.073997103.07399711,849
Apr 12, 2024103.035004103.359001103.035004103.301003103.30100311,519
Apr 11, 2024103.035004103.183998102.887001103.042999103.04299912,198
Apr 10, 2024103.769997103.855003102.996002103.019997103.01999717,001
Apr 09, 2024103.660004103.844002103.628998103.785004103.7850048,463
Apr 08, 2024103.750000103.762001103.625000103.644997103.6449976,712
Apr 05, 2024104.070000104.125000103.777000103.855003103.8550038,681
Apr 04, 2024104.023003104.137001103.930000104.112999104.1129996,905
Apr 03, 2024103.964996104.015999103.789001103.984001103.9840016,224
Apr 02, 2024103.953003104.003998103.820000103.930000103.9300005,812
Apr 01, 2024104.311996104.344002103.898003103.921997103.9219978,094
Mar 28, 2024104.371002104.390999104.210999104.280998104.2809988,436
Mar 27, 2024104.335999104.469002104.305000104.426003104.4260034,811
Mar 26, 2024104.335999104.398003104.237999104.332001104.3320016,502
Mar 25, 2024104.464996104.484001104.285004104.328003104.3280037,000
Mar 22, 2024104.289001104.469002104.289001104.426003104.4260035,365
Mar 21, 2024104.362999104.527000104.265999104.301003104.3010038,931
Mar 20, 2024104.125000104.383003104.112999104.366997104.36699710,464
Mar 19, 2024103.991997104.152000103.969002104.116997104.1169977,718
Mar 18, 2024104.015999104.070000103.926003103.969002103.9690025,988
Mar 15, 2024104.160004104.191002103.996002104.035004104.0350047,504
Mar 14, 2024104.414001104.441002104.148003104.164001104.16400110,045
Mar 13, 2024104.561996104.598000104.410004104.457001104.4570016,027
Mar 12, 2024104.737999104.816002104.469002104.542999104.54299910,270
Mar 11, 2024104.878998104.930000104.723000104.758003104.7580038,818
Mar 08, 2024104.820000105.098000104.621002104.871002104.87100211,861
Mar 07, 2024104.667999104.828003104.605003104.796997104.7969977,869
Mar 06, 2024104.637001104.823997104.598000104.664001104.66400111,527
Mar 05, 2024104.491997104.758003104.484001104.671997104.6719978,781
Mar 04, 2024104.680000104.688004104.476997104.496002104.4960026,321
Mar 01, 2024104.417999104.723000104.289001104.691002104.69100215,591
Feb 29, 2024104.378998104.469002104.180000104.344002104.34400212,356
Feb 28, 2024104.203003104.383003104.198997104.344002104.3440025,839
Feb 27, 2024104.210999104.311996104.144997104.171997104.1719976,329
Feb 26, 2024104.316002104.414001104.183998104.183998104.1839981,891
Feb 23, 2024104.116997104.366997104.116997104.316002104.3160022,533
Feb 22, 2024104.355003104.417999104.191002104.219002104.2190023,341
Feb 21, 2024104.573997104.589996104.348000104.375000104.3750002,399
Feb 20, 2024104.585999104.585999104.500000104.512001104.512001403
Feb 16, 2024104.351997104.351997104.351997104.351997104.351997403
Feb 15, 2024104.573997104.573997104.573997104.573997104.573997-
Feb 14, 2024104.487999104.487999104.487999104.487999104.487999-
Feb 13, 2024104.289001104.289001104.289001104.289001104.289001-
Feb 12, 2024104.875000104.875000104.875000104.875000104.875000-
Feb 09, 2024104.816002104.816002104.816002104.816002104.816002-
Feb 08, 2024104.917999104.917999104.917999104.917999104.917999-
Feb 07, 2024105.039001105.039001105.039001105.039001105.039001-
Feb 06, 2024105.082001105.082001105.082001105.082001105.082001-
Feb 05, 2024104.875000104.875000104.875000104.875000104.875000-
Feb 02, 2024105.214996105.214996105.214996105.214996105.214996-
Feb 01, 2024105.765999105.765999105.765999105.765999105.765999-
Jan 31, 2024105.609001105.609001105.609001105.609001105.609001-
Jan 30, 2024105.258003105.258003105.258003105.258003105.258003-
Jan 29, 2024105.339996105.339996105.339996105.339996105.339996-
Jan 26, 2024105.191002105.191002105.191002105.191002105.191002-
Jan 25, 2024105.344002105.344002105.344002105.344002105.344002-
Jan 24, 2024105.152000105.152000105.152000105.152000105.152000-
Jan 23, 2024105.246002105.246002105.246002105.246002105.246002-
Jan 22, 2024105.311996105.311996105.311996105.311996105.311996-
Jan 19, 2024105.183998105.183998105.183998105.183998105.183998-
Jan 18, 2024105.301003105.301003105.301003105.301003105.301003-
Jan 17, 2024105.344002105.344002105.344002105.344002105.344002-
Jan 16, 2024105.676003105.676003105.676003105.676003105.676003-
Jan 12, 2024105.964996105.964996105.964996105.964996105.964996-
Jan 11, 2024105.695000105.695000105.695000105.695000105.695000-
Jan 10, 2024105.398003105.398003105.398003105.398003105.398003-
Jan 09, 2024105.387001105.387001105.387001105.387001105.387001-
Jan 08, 2024105.453003105.453003105.453003105.453003105.453003-
Jan 05, 2024105.308998105.308998105.308998105.308998105.308998-
Jan 04, 2024105.375000105.375000105.375000105.375000105.375000-
Jan 03, 2024105.594002105.594002105.594002105.594002105.594002-
Jan 02, 2024105.530998105.530998105.530998105.530998105.530998-
Dec 29, 2023105.777000105.777000105.777000105.777000105.777000-
Dec 28, 2023105.703003105.703003105.703003105.703003105.703003-
Dec 27, 2023105.839996105.839996105.839996105.839996105.839996-
Dec 26, 2023105.664001105.664001105.664001105.664001105.664001-
Dec 22, 2023105.644997105.644997105.644997105.644997105.644997-
Dec 21, 2023105.640999105.640999105.640999105.640999105.640999-
Dec 20, 2023105.605003105.605003105.605003105.605003105.605003-
Dec 19, 2023105.410004105.410004105.410004105.410004105.410004-
Dec 18, 2023105.383003105.383003105.383003105.383003105.383003-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...