Canada markets closed

U.S. Treasury Bond Futures,Jun- (ZBM24.CBT)

CBOT - CBOT Delayed Price. Currency in USD
Add to watchlist
117.3125-0.5938 (-0.50%)
As of 04:14PM EDT. Market open.
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2024117.9380118.0625117.2188117.3125117.3125258,836
May 16, 2024118.2190118.7190117.7810117.9060117.9060541,507
May 15, 2024116.8750118.2500116.7500118.0620118.0620541,507
May 14, 2024116.2810116.8750115.6560116.7810116.7810380,611
May 13, 2024116.1250116.6880116.1250116.3750116.3750290,881
May 10, 2024116.6560116.9060115.9380116.0620116.0620313,320
May 09, 2024116.2500116.8120115.7500116.7500116.7500480,244
May 08, 2024116.7810116.8750116.1880116.3440116.3440420,661
May 07, 2024116.2500117.2190116.1250116.6880116.6880458,632
May 06, 2024115.8120116.4060115.7190116.2190116.2190278,722
May 03, 2024114.9060116.5620114.7810115.9380115.9380531,975
May 02, 2024114.5620115.1560114.0620115.1250115.1250448,312
May 01, 2024113.9380115.1880113.6880115.0310115.0310402,943
Apr 30, 2024114.5940114.7810113.7500113.8120113.8120539,736
Apr 29, 2024113.9380114.7500113.9380114.5940114.5940382,001
Apr 26, 2024113.3440114.3120113.1880113.8440113.8440358,743
Apr 25, 2024114.0620114.3440112.8440113.3120113.3120444,457
Apr 24, 2024114.6880114.7500113.6250113.9060113.9060432,535
Apr 23, 2024114.6250115.1560114.0620114.7190114.7190405,843
Apr 22, 2024114.3750114.6880113.9690114.5310114.5310330,284
Apr 19, 2024114.3750116.1560114.2810114.6250114.6250500,960
Apr 18, 2024114.8120115.1880114.0620114.1250114.1250401,745
Apr 17, 2024113.8440114.9690113.6250114.8440114.8440505,306
Apr 16, 2024114.5310114.7500113.3120113.9690113.9690651,475
Apr 15, 2024116.0310116.0310113.9060114.2810114.2810631,164
Apr 12, 2024115.0000116.4380114.9690116.2190116.2190450,942
Apr 11, 2024115.7810116.0310114.9060115.2500115.2500652,036
Apr 10, 2024118.0000118.3120115.4060115.5620115.5620717,703
Apr 09, 2024117.1250118.1560117.0000117.9690117.9690388,353
Apr 08, 2024117.0940117.3120116.3440117.1250117.1250454,746
Apr 05, 2024118.3440118.4690117.0310117.5310117.5310509,127
Apr 04, 2024117.9380118.5310117.3750118.4060118.4060475,174
Apr 03, 2024117.8440118.0310116.7500117.7810117.7810539,863
Apr 02, 2024118.7190118.8120117.1560117.7190117.7190616,978
Apr 01, 2024120.3440120.4690118.4380118.5000118.5000377,769
Mar 28, 2024120.3120120.6250119.7500120.4380120.4380449,274
Mar 27, 2024119.6250120.3750119.5000120.1880120.1880335,560
Mar 26, 2024119.4060119.7810119.0620119.6250119.6250295,636
Mar 25, 2024119.9690120.1880119.1880119.3120119.3120252,136
Mar 22, 2024119.0940120.1560119.0620119.7810119.7810313,018
Mar 21, 2024118.8750119.6250118.5940119.0000119.0000365,646
Mar 20, 2024118.7190119.6560118.1250118.8120118.8120418,679
Mar 19, 2024118.4380119.0000118.2190118.7190118.7190420,800
Mar 18, 2024118.5940118.8750118.0940118.1880118.1880301,272
Mar 15, 2024118.8750119.2190118.4690118.7190118.7190351,274
Mar 14, 2024120.3750120.4380118.6880118.7190118.7190466,183
Mar 13, 2024120.7810121.1560120.1250120.2500120.2500374,445
Mar 12, 2024121.5940121.8440120.5000120.7500120.7500433,884
Mar 11, 2024121.5940122.0940121.2500121.4060121.4060325,672
Mar 08, 2024121.7500122.2810121.0620121.5000121.5000398,964
Mar 07, 2024121.5940122.4060121.2500121.7190121.7190486,823
Mar 06, 2024120.6250121.7190120.2810121.5940121.5940523,101
Mar 05, 2024119.6560121.2810119.5000120.8440120.8440440,932
Mar 04, 2024119.9380120.0000119.1560119.5940119.5940278,393
Mar 01, 2024119.0940120.0620118.4690120.0310120.0310545,796
Feb 29, 2024118.8440119.5310118.1880119.2500119.2500774,241
Feb 28, 2024118.4380118.9380118.2500118.7500118.7500442,507
Feb 27, 2024118.9690119.2810118.1880118.3120118.3120589,937
Feb 26, 2024119.1250119.7190118.4060118.6250118.6250836,284
Feb 23, 2024118.0940119.2810117.7810119.0940119.0940490,537
Feb 22, 2024117.7810118.2810117.3440118.0620118.0620397,306
Feb 21, 2024118.3750118.6880117.6560117.7190117.7190119,996
Feb 20, 2024118.3750118.7500117.7500118.3120118.312036,298
Feb 16, 2024119.0000119.0000117.8440118.2190118.21906,433
Feb 15, 2024118.5940119.5940118.5620118.8750118.87508,337
Feb 14, 2024118.0620118.7500117.8440118.5310118.53102,436
Feb 13, 2024119.8120120.7190117.9380117.9380117.93803,149
Feb 12, 2024119.7500120.0620119.4690119.8440119.84401,885
Feb 09, 2024120.1250120.4380119.5620119.6250119.62501,830
Feb 08, 2024120.7190120.7190119.6250119.6560119.65602,874
Feb 07, 2024121.1250121.1880120.4690120.8750120.8750431
Feb 06, 2024120.2190121.1250120.0310121.0310121.0310413
Feb 05, 2024121.7190121.7190120.0000120.1560120.15602,043
Feb 02, 2024123.7810124.0000121.6250121.9380121.93805,584
Feb 01, 2024123.0000124.6880122.4690124.0310124.03101,218
Jan 31, 2024121.5310123.1250121.4380122.3440122.3440734
Jan 30, 2024120.7500121.5310120.6250121.2500121.25001,073
Jan 29, 2024119.8750120.8750119.8750120.5000120.50001,006
Jan 26, 2024120.0000120.2810119.4690119.5310119.531093
Jan 25, 2024119.0620120.0000118.9690119.7810119.781098
Jan 24, 2024119.9380120.6250119.1560119.1880119.1880666
Jan 23, 2024120.2190120.2190119.7190119.7810119.7810157
Jan 22, 2024120.0940121.0000120.0940120.6880120.6880671
Jan 19, 2024119.8750120.2810119.2810119.9690119.969094
Jan 18, 2024120.8440120.8440119.7190119.9060119.9060279
Jan 17, 2024121.1880121.5000120.6250120.7810120.7810317
Jan 16, 2024123.0310123.0310120.9380121.1250121.12501,312
Jan 12, 2024122.8120123.2810122.5620122.9060122.9060119
Jan 11, 2024122.2500122.9380121.7190122.7500122.750067
Jan 10, 2024122.4380122.7810122.0940122.1880122.188053
Jan 09, 2024122.5000122.6880122.0000122.4380122.4380155
Jan 08, 2024122.0940122.9690121.6880122.5940122.5940195
Jan 05, 2024122.8440123.1250121.5000122.0620122.0620196
Jan 04, 2024124.1560124.1560122.6880122.8750122.875041
Jan 03, 2024123.3120124.1880123.0000124.1560124.156072
Jan 02, 2024124.5940124.5940123.5620123.8750123.875054
Dec 29, 2023125.4060125.4060124.4380125.0310125.031060
Dec 28, 2023125.7500125.7500125.1880125.2500125.250027
Dec 27, 2023124.6560126.0000124.6560125.9380125.938031
Dec 26, 2023123.9690124.3440123.9690124.2810124.281010
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...