Canada markets open in 3 hours 24 minutes

Three Year Treasury Note Future (Z3NM24.CBT)

CBOT - CBOT Delayed Price. Currency in USD
Add to watchlist
103.19921875-0.42578125 (-0.41%)
As of 03:37PM EDT. Market open.
Time Period:
Jun 05, 2023 - Jun 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 04, 2024103.62500000103.62500000103.62500000103.62500000103.62500000-
Jun 03, 2024103.44499969103.44499969103.44499969103.44499969103.44499969-
May 31, 2024103.27300262103.27300262103.17600250103.17600250103.17600250201
May 30, 2024102.90200043103.10199738102.88700104103.05899811103.058998112,647
May 29, 2024103.06199646103.06600189102.83599854102.87500000102.8750000010,813
May 28, 2024103.19499969103.30500031103.04299927103.05899811103.0589981116,267
May 27, 2024------
May 24, 2024103.21099854103.24600220103.12100220103.16799927103.167999276,994
May 23, 2024103.39800262103.43800354103.14099884103.20700073103.2070007311,294
May 22, 2024103.52300262103.53500366103.37500000103.38300323103.383003238,363
May 21, 2024103.46099854103.56199646103.44899750103.51599884103.515998845,352
May 20, 2024103.52300262103.56600189103.44499969103.48400116103.484001165,578
May 17, 2024103.64499664103.69499969103.51200104103.52700043103.527000435,167
May 16, 2024103.81999969103.90599823103.62500000103.64800262103.648002626,930
May 15, 2024103.50399780103.86699677103.49199677103.80100250103.8010025011,250
May 14, 2024103.38300323103.52700043103.26599884103.51999664103.519996648,771
May 13, 2024103.37899780103.47299957103.35900116103.39499664103.394996645,268
May 10, 2024103.50000000103.52300262103.34799957103.35500336103.355003364,389
May 09, 2024103.40599823103.53500366103.34799957103.53099823103.530998236,483
May 08, 2024103.46099854103.47699738103.38700104103.39800262103.398002625,121
May 07, 2024103.46099854103.55500031103.42199707103.46900177103.469001778,708
May 06, 2024103.44899750103.55899811103.43399811103.46099854103.460998546,745
May 03, 2024103.23400116103.74600220103.19899750103.48799896103.4879989618,300
May 02, 2024102.98000336103.25800323102.94899750103.25399780103.2539978017,798
May 01, 2024102.78900146103.11699677102.73799896103.06600189103.0660018914,630
Apr 30, 2024102.97299957103.00399780102.75000000102.75800323102.7580032310,859
Apr 29, 2024102.88700104103.01200104102.87899780102.99600220102.996002204,400
Apr 26, 2024102.86699677103.01200104102.82399750102.88700104102.887001045,894
Apr 25, 2024103.07800293103.17199707102.76200104102.85900116102.859001169,709
Apr 24, 2024103.10900116103.12500000102.98000336103.04299927103.042999276,040
Apr 23, 2024103.02300262103.18800354102.91799927103.13300323103.133003238,293
Apr 22, 2024102.95700073103.06999969102.87500000103.01200104103.012001044,513
Apr 19, 2024102.96499634103.32800293102.94499969103.01599884103.015998847,949
Apr 18, 2024103.12899780103.20700073102.92199707102.94499969102.944999696,522
Apr 17, 2024102.91400146103.18399811102.87100220103.13700104103.137001048,727
Apr 16, 2024103.12899780103.16000366102.84400177102.97699738102.9769973810,528
Apr 15, 2024103.29299927103.29299927102.88700104103.07399750103.0739975011,849
Apr 12, 2024103.03500366103.35900116103.03500366103.30100250103.3010025011,519
Apr 11, 2024103.03500366103.18399811102.88700104103.04299927103.0429992712,198
Apr 10, 2024103.76999664103.85500336102.99600220103.01999664103.0199966417,001
Apr 09, 2024103.66000366103.84400177103.62899780103.78500366103.785003668,463
Apr 08, 2024103.75000000103.76200104103.62500000103.64499664103.644996646,712
Apr 05, 2024104.06999969104.12500000103.77700043103.85500336103.855003368,681
Apr 04, 2024104.02300262104.13700104103.93000031104.11299896104.112998966,905
Apr 03, 2024103.96499634104.01599884103.78900146103.98400116103.984001166,224
Apr 02, 2024103.95300293104.00399780103.81999969103.93000031103.930000315,812
Apr 01, 2024104.31199646104.34400177103.89800262103.92199707103.921997078,094
Mar 28, 2024104.37100220104.39099884104.21099854104.28099823104.280998238,436
Mar 27, 2024104.33599854104.46900177104.30500031104.42600250104.426002504,811
Mar 26, 2024104.33599854104.39800262104.23799896104.33200073104.332000736,502
Mar 25, 2024104.46499634104.48400116104.28500366104.32800293104.328002937,000
Mar 22, 2024104.28900146104.46900177104.28900146104.42600250104.426002505,365
Mar 21, 2024104.36299896104.52700043104.26599884104.30100250104.301002508,931
Mar 20, 2024104.12500000104.38300323104.11299896104.36699677104.3669967710,464
Mar 19, 2024103.99199677104.15200043103.96900177104.11699677104.116996777,718
Mar 18, 2024104.01599884104.06999969103.92600250103.96900177103.969001775,988
Mar 15, 2024104.16000366104.19100189103.99600220104.03500366104.035003667,504
Mar 14, 2024104.41400146104.44100189104.14800262104.16400146104.1640014610,045
Mar 13, 2024104.56199646104.59799957104.41000366104.45700073104.457000736,027
Mar 12, 2024104.73799896104.81600189104.46900177104.54299927104.5429992710,270
Mar 11, 2024104.87899780104.93000031104.72299957104.75800323104.758003238,818
Mar 08, 2024104.81999969105.09799957104.62100220104.87100220104.8710022011,861
Mar 07, 2024104.66799927104.82800293104.60500336104.79699707104.796997077,869
Mar 06, 2024104.63700104104.82399750104.59799957104.66400146104.6640014611,527
Mar 05, 2024104.49199677104.75800323104.48400116104.67199707104.671997078,781
Mar 04, 2024104.68000031104.68800354104.47699738104.49600220104.496002206,321
Mar 01, 2024104.41799927104.72299957104.28900146104.69100189104.6910018915,591
Feb 29, 2024104.37899780104.46900177104.18000031104.34400177104.3440017712,356
Feb 28, 2024104.20300293104.38300323104.19899750104.34400177104.344001775,839
Feb 27, 2024104.21099854104.31199646104.14499664104.17199707104.171997076,329
Feb 26, 2024104.31600189104.41400146104.18399811104.18399811104.183998111,891
Feb 23, 2024104.11699677104.36699677104.11699677104.31600189104.316001892,533
Feb 22, 2024104.35500336104.41799927104.19100189104.21900177104.219001773,341
Feb 21, 2024104.57399750104.58999634104.34799957104.37500000104.375000002,399
Feb 20, 2024104.58599854104.58599854104.50000000104.51200104104.51200104403
Feb 16, 2024104.35199738104.35199738104.35199738104.35199738104.35199738403
Feb 15, 2024104.57399750104.57399750104.57399750104.57399750104.57399750-
Feb 14, 2024104.48799896104.48799896104.48799896104.48799896104.48799896-
Feb 13, 2024104.28900146104.28900146104.28900146104.28900146104.28900146-
Feb 12, 2024104.87500000104.87500000104.87500000104.87500000104.87500000-
Feb 09, 2024104.81600189104.81600189104.81600189104.81600189104.81600189-
Feb 08, 2024104.91799927104.91799927104.91799927104.91799927104.91799927-
Feb 07, 2024105.03900146105.03900146105.03900146105.03900146105.03900146-
Feb 06, 2024105.08200073105.08200073105.08200073105.08200073105.08200073-
Feb 05, 2024104.87500000104.87500000104.87500000104.87500000104.87500000-
Feb 02, 2024105.21499634105.21499634105.21499634105.21499634105.21499634-
Feb 01, 2024105.76599884105.76599884105.76599884105.76599884105.76599884-
Jan 31, 2024105.60900116105.60900116105.60900116105.60900116105.60900116-
Jan 30, 2024105.25800323105.25800323105.25800323105.25800323105.25800323-
Jan 29, 2024105.33999634105.33999634105.33999634105.33999634105.33999634-
Jan 26, 2024105.19100189105.19100189105.19100189105.19100189105.19100189-
Jan 25, 2024105.34400177105.34400177105.34400177105.34400177105.34400177-
Jan 24, 2024105.15200043105.15200043105.15200043105.15200043105.15200043-
Jan 23, 2024105.24600220105.24600220105.24600220105.24600220105.24600220-
Jan 22, 2024105.31199646105.31199646105.31199646105.31199646105.31199646-
Jan 19, 2024105.18399811105.18399811105.18399811105.18399811105.18399811-
Jan 18, 2024105.30100250105.30100250105.30100250105.30100250105.30100250-
Jan 17, 2024105.34400177105.34400177105.34400177105.34400177105.34400177-
Jan 16, 2024105.67600250105.67600250105.67600250105.67600250105.67600250-
Jan 12, 2024105.96499634105.96499634105.96499634105.96499634105.96499634-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...