Canada markets closed

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

CBOT - CBOT Delayed Price. Currency in USD
Add to watchlist
120.21875+0.53125 (+0.44%)
At close: 04:04PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2024120.40600120.40600119.93800120.28100120.281002,130
Jun 13, 2024118.65600119.68800118.65600119.68800119.688002,130
Jun 12, 2024117.59400119.43800117.59400119.00000119.00000982
Jun 11, 2024117.00000117.59400116.93800117.59400117.59400105
Jun 10, 2024116.90600116.90600116.68800116.78100116.78100247
Jun 07, 2024119.15600119.15600117.37500117.40600117.406001,376
Jun 06, 2024119.03100119.34400118.71900119.25000119.25000221
Jun 05, 2024118.40600119.18800118.15600119.06200119.062004,378
Jun 04, 2024117.59400118.68800117.34400118.40600118.406003,161
Jun 03, 2024116.18800117.62500116.18800117.46900117.469004,169
May 31, 2024115.46900116.34400115.21900115.93800115.9380017,156
May 30, 2024114.71900115.59400114.46900115.43800115.43800108,147
May 29, 2024115.62500115.78100114.34400114.56200114.56200606,625
May 28, 2024116.96900117.15600115.62500115.78100115.781001,243,177
May 27, 2024------
May 24, 2024116.78100117.03100116.40600116.81200116.81200645,816
May 23, 2024117.46900117.65600116.46900116.81200116.81200947,057
May 22, 2024117.34400117.53100116.75000117.28100117.28100512,132
May 21, 2024116.96900117.59400116.84400117.34400117.34400362,333
May 20, 2024117.28100117.50000116.78100117.06200117.06200306,571
May 17, 2024117.93800118.06200117.21900117.31200117.31200276,738
May 16, 2024118.21900118.71900117.78100117.90600117.90600401,678
May 15, 2024116.87500118.25000116.75000118.06200118.06200541,507
May 14, 2024116.28100116.87500115.65600116.78100116.78100380,611
May 13, 2024116.12500116.68800116.12500116.37500116.37500290,881
May 10, 2024116.65600116.90600115.93800116.06200116.06200313,320
May 09, 2024116.25000116.81200115.75000116.75000116.75000480,244
May 08, 2024116.78100116.87500116.18800116.34400116.34400420,661
May 07, 2024116.25000117.21900116.12500116.68800116.68800458,632
May 06, 2024115.81200116.40600115.71900116.21900116.21900278,722
May 03, 2024114.90600116.56200114.78100115.93800115.93800531,975
May 02, 2024114.56200115.15600114.06200115.12500115.12500448,312
May 01, 2024113.93800115.18800113.68800115.03100115.03100402,943
Apr 30, 2024114.59400114.78100113.75000113.81200113.81200539,736
Apr 29, 2024113.93800114.75000113.93800114.59400114.59400382,001
Apr 26, 2024113.34400114.31200113.18800113.84400113.84400358,743
Apr 25, 2024114.06200114.34400112.84400113.31200113.31200444,457
Apr 24, 2024114.68800114.75000113.62500113.90600113.90600432,535
Apr 23, 2024114.62500115.15600114.06200114.71900114.71900405,843
Apr 22, 2024114.37500114.68800113.96900114.53100114.53100330,284
Apr 19, 2024114.37500116.15600114.28100114.62500114.62500500,960
Apr 18, 2024114.81200115.18800114.06200114.12500114.12500401,745
Apr 17, 2024113.84400114.96900113.62500114.84400114.84400505,306
Apr 16, 2024114.53100114.75000113.31200113.96900113.96900651,475
Apr 15, 2024116.03100116.03100113.90600114.28100114.28100631,164
Apr 12, 2024115.00000116.43800114.96900116.21900116.21900450,942
Apr 11, 2024115.78100116.03100114.90600115.25000115.25000652,036
Apr 10, 2024118.00000118.31200115.40600115.56200115.56200717,703
Apr 09, 2024117.12500118.15600117.00000117.96900117.96900388,353
Apr 08, 2024117.09400117.31200116.34400117.12500117.12500454,746
Apr 05, 2024118.34400118.46900117.03100117.53100117.53100509,127
Apr 04, 2024117.93800118.53100117.37500118.40600118.40600475,174
Apr 03, 2024117.84400118.03100116.75000117.78100117.78100539,863
Apr 02, 2024118.71900118.81200117.15600117.71900117.71900616,978
Apr 01, 2024120.34400120.46900118.43800118.50000118.50000377,769
Mar 28, 2024120.31200120.62500119.75000120.43800120.43800449,274
Mar 27, 2024119.62500120.37500119.50000120.18800120.18800335,560
Mar 26, 2024119.40600119.78100119.06200119.62500119.62500295,636
Mar 25, 2024119.96900120.18800119.18800119.31200119.31200252,136
Mar 22, 2024119.09400120.15600119.06200119.78100119.78100313,018
Mar 21, 2024118.87500119.62500118.59400119.00000119.00000365,646
Mar 20, 2024118.71900119.65600118.12500118.81200118.81200418,679
Mar 19, 2024118.43800119.00000118.21900118.71900118.71900420,800
Mar 18, 2024118.59400118.87500118.09400118.18800118.18800301,272
Mar 15, 2024118.87500119.21900118.46900118.71900118.71900351,274
Mar 14, 2024120.37500120.43800118.68800118.71900118.71900466,183
Mar 13, 2024120.78100121.15600120.12500120.25000120.25000374,445
Mar 12, 2024121.59400121.84400120.50000120.75000120.75000433,884
Mar 11, 2024121.59400122.09400121.25000121.40600121.40600325,672
Mar 08, 2024121.75000122.28100121.06200121.50000121.50000398,964
Mar 07, 2024121.59400122.40600121.25000121.71900121.71900486,823
Mar 06, 2024120.62500121.71900120.28100121.59400121.59400523,101
Mar 05, 2024119.65600121.28100119.50000120.84400120.84400440,932
Mar 04, 2024119.93800120.00000119.15600119.59400119.59400278,393
Mar 01, 2024119.09400120.06200118.46900120.03100120.03100545,796
Feb 29, 2024118.84400119.53100118.18800119.25000119.25000774,241
Feb 28, 2024118.43800118.93800118.25000118.75000118.75000442,507
Feb 27, 2024118.96900119.28100118.18800118.31200118.31200589,937
Feb 26, 2024119.12500119.71900118.40600118.62500118.62500836,284
Feb 23, 2024118.09400119.28100117.78100119.09400119.09400490,537
Feb 22, 2024117.78100118.28100117.34400118.06200118.06200397,306
Feb 21, 2024118.37500118.68800117.65600117.71900117.71900119,996
Feb 20, 2024118.37500118.75000117.75000118.31200118.3120036,298
Feb 16, 2024119.00000119.00000117.84400118.21900118.219006,433
Feb 15, 2024118.59400119.59400118.56200118.87500118.875008,337
Feb 14, 2024118.06200118.75000117.84400118.53100118.531002,436
Feb 13, 2024119.81200120.71900117.93800117.93800117.938003,149
Feb 12, 2024119.75000120.06200119.46900119.84400119.844001,885
Feb 09, 2024120.12500120.43800119.56200119.62500119.625001,830
Feb 08, 2024120.71900120.71900119.62500119.65600119.656002,874
Feb 07, 2024121.12500121.18800120.46900120.87500120.87500431
Feb 06, 2024120.21900121.12500120.03100121.03100121.03100413
Feb 05, 2024121.71900121.71900120.00000120.15600120.156002,043
Feb 02, 2024123.78100124.00000121.62500121.93800121.938005,584
Feb 01, 2024123.00000124.68800122.46900124.03100124.031001,218
Jan 31, 2024121.53100123.12500121.43800122.34400122.34400734
Jan 30, 2024120.75000121.53100120.62500121.25000121.250001,073
Jan 29, 2024119.87500120.87500119.87500120.50000120.500001,006
Jan 26, 2024120.00000120.28100119.46900119.53100119.5310093
Jan 25, 2024119.06200120.00000118.96900119.78100119.7810098
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...