Canada markets open in 12 minutes

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

CBOT - CBOT Delayed Price. Currency in USD
Add to watchlist
114.84375+0.71875 (+0.63%)
As of 09:07AM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2024114.37500116.15600114.28100114.84375114.84375291,783
Apr 18, 2024114.81250115.18750114.06250114.12500114.12500505,306
Apr 17, 2024113.84375114.96875113.62500114.84375114.84375505,306
Apr 16, 2024114.53125114.75000113.31250113.96875113.96875651,475
Apr 15, 2024116.03125116.03125113.90625114.28125114.28125631,164
Apr 12, 2024115.00000116.43750114.96875116.21875116.21875450,942
Apr 11, 2024115.78125116.03125114.90625115.25000115.25000652,036
Apr 10, 2024118.00000118.31250115.40625115.56250115.56250717,703
Apr 09, 2024117.12500118.15625117.00000117.96875117.96875388,353
Apr 08, 2024117.09375117.31250116.34375117.12500117.12500454,746
Apr 05, 2024118.34375118.46875117.03125117.53125117.53125509,127
Apr 04, 2024117.93750118.53125117.37500118.40625118.40625475,174
Apr 03, 2024117.84375118.03125116.75000117.78125117.78125539,863
Apr 02, 2024118.71875118.81250117.15625117.71875117.71875616,978
Apr 01, 2024120.34375120.46875118.43750118.50000118.50000377,769
Mar 28, 2024120.31250120.62500119.75000120.43750120.43750449,274
Mar 27, 2024119.62500120.37500119.50000120.18750120.18750335,560
Mar 26, 2024119.40625119.78125119.06250119.62500119.62500295,636
Mar 25, 2024119.96875120.18750119.18750119.31250119.31250252,136
Mar 22, 2024119.09375120.15625119.06250119.78125119.78125313,018
Mar 21, 2024118.87500119.62500118.59375119.00000119.00000365,646
Mar 20, 2024118.71875119.65625118.12500118.81250118.81250418,679
Mar 19, 2024118.53125118.84375118.21875118.75000118.75000420,800
Mar 18, 2024118.59375118.84375118.12500118.21875118.218755,593
Mar 15, 2024119.03125119.03125118.53125118.75000118.750003,106
Mar 14, 2024120.40625120.40625118.71875118.71875118.71875262
Mar 13, 2024121.03125121.03125120.25000120.25000120.25000747
Mar 12, 2024121.56250121.65625120.75000120.75000120.75000920
Mar 11, 2024121.84375121.90625121.28125121.40625121.406251,047
Mar 08, 2024121.96875122.21875121.31250121.50000121.500005,423
Mar 07, 2024121.31250122.21875121.31250121.71875121.718752,560
Mar 06, 2024120.53125121.65625120.43750121.59375121.593757,933
Mar 05, 2024119.59375121.25000119.53125120.84375120.8437511,212
Mar 04, 2024120.00000120.00000119.12500119.59375119.5937511,414
Mar 01, 2024119.15625120.06250118.56250120.03125120.031254,739
Feb 29, 2024118.84375119.50000118.21875119.25000119.2500037,227
Feb 28, 2024118.46875118.96875118.28125118.75000118.75000132,265
Feb 27, 2024118.90625119.28125118.18750118.31250118.31250648,680
Feb 26, 2024119.09375119.68750118.34375118.59375118.593751,048,276
Feb 23, 2024118.12500119.25000117.78125119.06250119.06250854,312
Feb 22, 2024117.87500118.28125117.34375118.06250118.06250849,520
Feb 21, 2024118.37500118.68750117.62500117.71875117.71875514,292
Feb 20, 2024118.34375118.75000117.68750118.31250118.31250380,372
Feb 16, 2024119.06250119.06250117.84375118.21875118.21875354,470
Feb 15, 2024118.62500119.62500118.56250118.87500118.87500390,896
Feb 14, 2024118.09375118.81250117.81250118.53125118.53125438,850
Feb 13, 2024119.71875120.87500117.93750117.96875117.96875494,073
Feb 12, 2024119.75000120.12500119.40625119.84375119.84375240,152
Feb 09, 2024120.06250120.43750119.46875119.62500119.62500312,682
Feb 08, 2024120.68750120.87500119.62500119.68750119.68750401,263
Feb 07, 2024120.87500121.31250120.37500120.84375120.84375402,496
Feb 06, 2024120.18750121.18750120.00000121.00000121.00000399,517
Feb 05, 2024121.93750121.96875119.93750120.12500120.12500502,868
Feb 02, 2024123.71875124.00000121.59375121.90625121.90625667,930
Feb 01, 2024123.03125124.75000122.46875124.03125124.03125737,368
Jan 31, 2024121.56250123.12500121.40625122.34375122.34375811,288
Jan 30, 2024120.75000121.59375120.59375121.25000121.25000423,973
Jan 29, 2024119.90625121.03125119.71875120.53125120.53125371,321
Jan 26, 2024119.90625120.37500119.37500119.56250119.56250329,373
Jan 25, 2024119.28125120.12500119.00000119.81250119.81250404,028
Jan 24, 2024120.03125120.65625119.12500119.21875119.21875488,404
Jan 23, 2024120.62500120.81250119.62500119.81250119.81250346,008
Jan 22, 2024120.25000121.15625120.12500120.71875120.71875320,882
Jan 19, 2024119.96875120.40625119.31250120.00000120.00000403,169
Jan 18, 2024120.75000121.09375119.68750119.90625119.90625425,125
Jan 17, 2024121.12500121.56250120.37500120.78125120.78125560,594
Jan 16, 2024123.06250123.09375120.84375121.06250121.06250623,981
Jan 12, 2024122.90625123.40625122.28125122.87500122.87500472,063
Jan 11, 2024122.15625123.46875121.46875122.71875122.71875557,825
Jan 10, 2024122.43750122.93750121.93750122.15625122.15625372,262
Jan 09, 2024122.21875122.75000121.81250122.40625122.40625359,001
Jan 08, 2024122.03125123.00000121.62500122.53125122.53125447,336
Jan 05, 2024122.68750123.21875121.28125122.03125122.03125570,439
Jan 04, 2024123.87500124.15625122.56250122.84375122.84375452,215
Jan 03, 2024123.96875124.31250122.78125124.12500124.12500540,281
Jan 02, 2024124.46875124.65625123.25000123.81250123.81250498,700
Dec 29, 2023125.06250125.28125124.28125124.93750124.93750427,020
Dec 28, 2023125.59375125.87500124.93750125.12500125.12500336,627
Dec 27, 2023124.09375125.93750124.00000125.87500125.87500279,953
Dec 26, 2023123.90625124.31250123.81250124.25000124.25000119,155
Dec 22, 2023124.03125124.71875123.62500123.78125123.78125264,909
Dec 21, 2023124.62500124.93750123.87500123.96875123.96875398,470
Dec 20, 2023123.50000124.75000123.46875124.37500124.37500522,150
Dec 19, 2023123.93750124.06250123.56250123.71875123.71875343,848
Dec 18, 2023123.75000123.75000123.25000123.25000123.25000106
Dec 15, 2023123.68750124.00000123.65625123.84375123.8437595
Dec 14, 2023122.68750123.75000122.40625123.34375123.3437555
Dec 13, 2023119.96875121.75000119.96875121.62500121.6250086
Dec 12, 2023119.37500119.96875118.90625119.50000119.50000980
Dec 11, 2023119.09375119.09375118.43750119.03125119.0312575
Dec 08, 2023119.84375119.90625118.53125119.03125119.03125141
Dec 07, 2023120.62500120.62500119.65625120.28125120.28125906
Dec 06, 2023119.46875120.75000119.12500120.56250120.56250732
Dec 05, 2023117.90625119.53125117.87500119.43750119.437502,545
Dec 04, 2023118.15625118.25000117.34375117.56250117.562503,054
Dec 01, 2023116.65625118.46875116.46875118.15625118.156255,524
Nov 30, 2023117.46875117.71875116.18750116.43750116.4375017,882
Nov 29, 2023116.62500117.59375116.50000117.40625117.40625107,163
Nov 28, 2023116.00000116.68750115.65625116.37500116.37500547,748
Nov 27, 2023114.90625116.15625114.46875116.03125116.03125864,919
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...