Canada markets closed

U.S. Treasury Bond Futures,Jun- (ZB=F)

CBOT - CBOT Delayed Price. Currency in USD
Add to watchlist
114.9375-0.1875 (-0.16%)
As of 08:51PM 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, 2024114.9063114.9688114.7813114.9375114.93757,761
May 01, 2024113.9375115.1875113.6875115.0313115.0313539,736
Apr 30, 2024114.5938114.7813113.7500113.8125113.8125539,736
Apr 29, 2024113.9375114.7500113.9375114.5938114.5938382,001
Apr 26, 2024113.3438114.3125113.1875113.8438113.8438358,743
Apr 25, 2024114.0625114.3438112.8438113.3125113.3125444,457
Apr 24, 2024114.6875114.7500113.6250113.9063113.9063432,535
Apr 23, 2024114.6250115.1563114.0625114.7188114.7188405,843
Apr 22, 2024114.3750114.6875113.9688114.5313114.5313330,284
Apr 19, 2024114.3750116.1563114.2813114.6250114.6250500,960
Apr 18, 2024114.8125115.1875114.0625114.1250114.1250401,745
Apr 17, 2024113.8438114.9688113.6250114.8438114.8438505,306
Apr 16, 2024114.5313114.7500113.3125113.9688113.9688651,475
Apr 15, 2024116.0313116.0313113.9063114.2813114.2813631,164
Apr 12, 2024115.0000116.4375114.9688116.2188116.2188450,942
Apr 11, 2024115.7813116.0313114.9063115.2500115.2500652,036
Apr 10, 2024118.0000118.3125115.4063115.5625115.5625717,703
Apr 09, 2024117.1250118.1563117.0000117.9688117.9688388,353
Apr 08, 2024117.0938117.3125116.3438117.1250117.1250454,746
Apr 05, 2024118.3438118.4688117.0313117.5313117.5313509,127
Apr 04, 2024117.9375118.5313117.3750118.4063118.4063475,174
Apr 03, 2024117.8438118.0313116.7500117.7813117.7813539,863
Apr 02, 2024118.7188118.8125117.1563117.7188117.7188616,978
Apr 01, 2024120.3438120.4688118.4375118.5000118.5000377,769
Mar 28, 2024120.3125120.6250119.7500120.4375120.4375449,274
Mar 27, 2024119.6250120.3750119.5000120.1875120.1875335,560
Mar 26, 2024119.4063119.7813119.0625119.6250119.6250295,636
Mar 25, 2024119.9688120.1875119.1875119.3125119.3125252,136
Mar 22, 2024119.0938120.1563119.0625119.7813119.7813313,018
Mar 21, 2024118.8750119.6250118.5938119.0000119.0000365,646
Mar 20, 2024118.7188119.6563118.1250118.8125118.8125418,679
Mar 19, 2024118.5313118.8438118.2188118.7500118.7500420,800
Mar 18, 2024118.5938118.8438118.1250118.2188118.21885,593
Mar 15, 2024119.0313119.0313118.5313118.7500118.75003,106
Mar 14, 2024120.4063120.4063118.7188118.7188118.7188262
Mar 13, 2024121.0313121.0313120.2500120.2500120.2500747
Mar 12, 2024121.5625121.6563120.7500120.7500120.7500920
Mar 11, 2024121.8438121.9063121.2813121.4063121.40631,047
Mar 08, 2024121.9688122.2188121.3125121.5000121.50005,423
Mar 07, 2024121.3125122.2188121.3125121.7188121.71882,560
Mar 06, 2024120.5313121.6563120.4375121.5938121.59387,933
Mar 05, 2024119.5938121.2500119.5313120.8438120.843811,212
Mar 04, 2024120.0000120.0000119.1250119.5938119.593811,414
Mar 01, 2024119.1563120.0625118.5625120.0313120.03134,739
Feb 29, 2024118.8438119.5000118.2188119.2500119.250037,227
Feb 28, 2024118.4688118.9688118.2813118.7500118.7500132,265
Feb 27, 2024118.9063119.2813118.1875118.3125118.3125648,680
Feb 26, 2024119.0938119.6875118.3438118.5938118.59381,048,276
Feb 23, 2024118.1250119.2500117.7813119.0625119.0625854,312
Feb 22, 2024117.8750118.2813117.3438118.0625118.0625849,520
Feb 21, 2024118.3750118.6875117.6250117.7188117.7188514,292
Feb 20, 2024118.3438118.7500117.6875118.3125118.3125380,372
Feb 16, 2024119.0625119.0625117.8438118.2188118.2188354,470
Feb 15, 2024118.6250119.6250118.5625118.8750118.8750390,896
Feb 14, 2024118.0938118.8125117.8125118.5313118.5313438,850
Feb 13, 2024119.7188120.8750117.9375117.9688117.9688494,073
Feb 12, 2024119.7500120.1250119.4063119.8438119.8438240,152
Feb 09, 2024120.0625120.4375119.4688119.6250119.6250312,682
Feb 08, 2024120.6875120.8750119.6250119.6875119.6875401,263
Feb 07, 2024120.8750121.3125120.3750120.8438120.8438402,496
Feb 06, 2024120.1875121.1875120.0000121.0000121.0000399,517
Feb 05, 2024121.9375121.9688119.9375120.1250120.1250502,868
Feb 02, 2024123.7188124.0000121.5938121.9063121.9063667,930
Feb 01, 2024123.0313124.7500122.4688124.0313124.0313737,368
Jan 31, 2024121.5625123.1250121.4063122.3438122.3438811,288
Jan 30, 2024120.7500121.5938120.5938121.2500121.2500423,973
Jan 29, 2024119.9063121.0313119.7188120.5313120.5313371,321
Jan 26, 2024119.9063120.3750119.3750119.5625119.5625329,373
Jan 25, 2024119.2813120.1250119.0000119.8125119.8125404,028
Jan 24, 2024120.0313120.6563119.1250119.2188119.2188488,404
Jan 23, 2024120.6250120.8125119.6250119.8125119.8125346,008
Jan 22, 2024120.2500121.1563120.1250120.7188120.7188320,882
Jan 19, 2024119.9688120.4063119.3125120.0000120.0000403,169
Jan 18, 2024120.7500121.0938119.6875119.9063119.9063425,125
Jan 17, 2024121.1250121.5625120.3750120.7813120.7813560,594
Jan 16, 2024123.0625123.0938120.8438121.0625121.0625623,981
Jan 12, 2024122.9063123.4063122.2813122.8750122.8750472,063
Jan 11, 2024122.1563123.4688121.4688122.7188122.7188557,825
Jan 10, 2024122.4375122.9375121.9375122.1563122.1563372,262
Jan 09, 2024122.2188122.7500121.8125122.4063122.4063359,001
Jan 08, 2024122.0313123.0000121.6250122.5313122.5313447,336
Jan 05, 2024122.6875123.2188121.2813122.0313122.0313570,439
Jan 04, 2024123.8750124.1563122.5625122.8438122.8438452,215
Jan 03, 2024123.9688124.3125122.7813124.1250124.1250540,281
Jan 02, 2024124.4688124.6563123.2500123.8125123.8125498,700
Dec 29, 2023125.0625125.2813124.2813124.9375124.9375427,020
Dec 28, 2023125.5938125.8750124.9375125.1250125.1250336,627
Dec 27, 2023124.0938125.9375124.0000125.8750125.8750279,953
Dec 26, 2023123.9063124.3125123.8125124.2500124.2500119,155
Dec 22, 2023124.0313124.7188123.6250123.7813123.7813264,909
Dec 21, 2023124.6250124.9375123.8750123.9688123.9688398,470
Dec 20, 2023123.5000124.7500123.4688124.3750124.3750522,150
Dec 19, 2023123.9375124.0625123.5625123.7188123.7188343,848
Dec 18, 2023123.7500123.7500123.2500123.2500123.2500106
Dec 15, 2023123.6875124.0000123.6563123.8438123.843895
Dec 14, 2023122.6875123.7500122.4063123.3438123.343855
Dec 13, 2023119.9688121.7500119.9688121.6250121.625086
Dec 12, 2023119.3750119.9688118.9063119.5000119.5000980
Dec 11, 2023119.0938119.0938118.4375119.0313119.031375
Dec 08, 2023119.8438119.9063118.5313119.0313119.0313141
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...