Canada markets close in 3 hours 20 minutes

10-Year T-Note Futures,Jun-2024 (ZN=F)

CBOT - CBOT Delayed Price. Currency in USD
Add to watchlist
109.1875+0.2969 (+0.27%)
As of 12:30PM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 2024108.8910109.2813108.8125109.1875109.18751,117,949
May 06, 2024108.7813109.0469108.7188108.8906108.89062,883,515
May 03, 2024108.2344109.2969108.1875108.8594108.85942,883,515
May 02, 2024107.8906108.3750107.7813108.3594108.35942,083,746
May 01, 2024107.4531108.2031107.3906108.1094108.10942,218,852
Apr 30, 2024107.9219108.0156107.3906107.4375107.43752,697,134
Apr 29, 2024107.5781107.9844107.5781107.9531107.95311,590,605
Apr 26, 2024107.3594107.8594107.2813107.5781107.57811,825,113
Apr 25, 2024107.8125108.0313107.1250107.3594107.35942,584,220
Apr 24, 2024108.0313108.0625107.6250107.7344107.73442,003,168
Apr 23, 2024107.9219108.2500107.6406108.0781108.07812,013,413
Apr 22, 2024107.6875107.9688107.5469107.8594107.85941,414,828
Apr 19, 2024107.7813108.7031107.7656107.9063107.90632,268,383
Apr 18, 2024108.1094108.3281107.6406107.7031107.70312,240,406
Apr 17, 2024107.5781108.2500107.4844108.1563108.15632,317,526
Apr 16, 2024108.0469108.1250107.4219107.6719107.67192,874,408
Apr 15, 2024108.6719108.6875107.5781107.8906107.89063,265,675
Apr 12, 2024108.0313108.7969108.0156108.6875108.68752,503,302
Apr 11, 2024108.2813108.5156107.8594108.1094108.10943,034,817
Apr 10, 2024109.6406109.8281108.1719108.2031108.20313,560,419
Apr 09, 2024109.2656109.7188109.2031109.6406109.64061,645,443
Apr 08, 2024109.4063109.4219109.0625109.2656109.26561,884,106
Apr 05, 2024110.0938110.1719109.4531109.6563109.65632,387,012
Apr 04, 2024109.8906110.1875109.6250110.1250110.12502,198,530
Apr 03, 2024109.7656109.8594109.2969109.7969109.79692,333,649
Apr 02, 2024110.0469110.0938109.4531109.7188109.71882,241,221
Apr 01, 2024110.7969110.9063109.8594109.9219109.92191,439,886
Mar 28, 2024110.8906110.8906110.5313110.7969110.79691,851,548
Mar 27, 2024110.6563110.9844110.5625110.8750110.87501,466,914
Mar 26, 2024110.5625110.7344110.3594110.6406110.64061,308,297
Mar 25, 2024110.8594110.9375110.4688110.5156110.51561,123,679
Mar 22, 2024110.4063110.8750110.3906110.7500110.75001,352,658
Mar 21, 2024110.4375110.8281110.2656110.3906110.39061,864,162
Mar 20, 2024110.1406110.6875110.0469110.4375110.43751,804,600
Mar 19, 2024109.9375109.9375109.6719109.6719109.67191,484,543
Mar 18, 2024109.5938109.6875109.3594109.3594109.3594228
Mar 15, 2024109.8125109.8125109.5313109.6094109.6094746
Mar 14, 2024110.4063110.4844109.7344109.7344109.73442,067
Mar 13, 2024110.7500110.7969110.4063110.4063110.4063226
Mar 12, 2024111.0781111.1094110.5938110.6094110.60943,615
Mar 11, 2024111.2656111.3281110.9688111.0156111.01561,012
Mar 08, 2024111.2188111.5000110.9375111.1406111.14061,714
Mar 07, 2024110.9219111.2031110.8281111.0781111.07814,681
Mar 06, 2024110.6250111.1250110.5313110.9219110.92194,327
Mar 05, 2024110.2188110.9219110.2188110.7500110.75008,342
Mar 04, 2024110.4531110.4531110.1406110.2188110.21886,256
Mar 01, 2024109.9688110.5156109.6719110.5000110.500027,414
Feb 29, 2024109.8750110.1250109.5000109.9219109.921985,058
Feb 28, 2024109.5781109.8906109.5469109.8125109.8125486,902
Feb 27, 2024109.7188109.8750109.4688109.5313109.53132,419,680
Feb 26, 2024109.8281110.1250109.5000109.6094109.60945,341,315
Feb 23, 2024109.5313109.9688109.2813109.8750109.87504,246,944
Feb 22, 2024109.6406109.7500109.3125109.5000109.50004,468,034
Feb 21, 2024109.9375110.1250109.5625109.6250109.62502,325,483
Feb 20, 2024109.7969110.1563109.5938109.9375109.93751,865,702
Feb 16, 2024110.2031110.2344109.4688109.7500109.75001,907,336
Feb 15, 2024110.0625110.5469110.0156110.1719110.17191,963,091
Feb 14, 2024109.6406110.1563109.5156110.0156110.01561,978,428
Feb 13, 2024110.6719111.2188109.5313109.6250109.62502,517,033
Feb 12, 2024110.6406110.8750110.5469110.7188110.71881,128,359
Feb 09, 2024110.8438111.0313110.5000110.5781110.57811,591,527
Feb 08, 2024111.1406111.2344110.7188110.7500110.75001,543,912
Feb 07, 2024111.2500111.5156111.0313111.1875111.18751,847,712
Feb 06, 2024110.8281111.3906110.7344111.2813111.28131,948,478
Feb 05, 2024111.6563111.6719110.7031110.7813110.78132,189,485
Feb 02, 2024112.7813112.8594111.5000111.6563111.65632,866,659
Feb 01, 2024112.5781113.2031112.2969112.8906112.89062,793,826
Jan 31, 2024111.7969112.6406111.7344112.3281112.32813,568,859
Jan 30, 2024111.5938111.8594111.3438111.6250111.62501,873,442
Jan 29, 2024111.2813111.7188111.1563111.5156111.51561,679,052
Jan 26, 2024111.3750111.5625111.0000111.0313111.03131,547,788
Jan 25, 2024111.0000111.4063110.8281111.3125111.31252,037,400
Jan 24, 2024111.2656111.6094110.9219110.9688110.96881,977,841
Jan 23, 2024111.4219111.5313111.1250111.2188111.21881,268,992
Jan 22, 2024111.2344111.6094111.1406111.5000111.50001,325,752
Jan 19, 2024111.2188111.2969110.8125111.1250111.12501,538,398
Jan 18, 2024111.4219111.6563111.1406111.2031111.20311,703,768
Jan 17, 2024111.9063112.0469111.2813111.4219111.42192,139,591
Jan 16, 2024112.5625112.5781111.7031111.8438111.84382,537,733
Jan 12, 2024112.4063112.8281112.0938112.5938112.59382,107,650
Jan 11, 2024111.8750112.5000111.6094112.3438112.34382,515,475
Jan 10, 2024111.9531112.2188111.7813111.8750111.87501,564,442
Jan 09, 2024111.8281112.0625111.6875111.9063111.90631,416,395
Jan 08, 2024111.7188112.2813111.4844112.0469112.04691,805,485
Jan 05, 2024111.9219112.3125111.2031111.7188111.71882,513,946
Jan 04, 2024112.4063112.5938111.8594111.9844111.98441,658,449
Jan 03, 2024112.3750112.6250111.8750112.5156112.51562,040,430
Jan 02, 2024112.6875112.8281112.1250112.2969112.29691,514,587
Dec 29, 2023112.9219113.0313112.5625112.8906112.89061,252,433
Dec 28, 2023113.2344113.2969112.7969112.8906112.8906994,945
Dec 27, 2023112.6406113.3750112.5625113.3281113.3281906,098
Dec 26, 2023112.6719112.7500112.5469112.7188112.7188396,317
Dec 22, 2023112.6875112.9688112.5000112.5938112.5938916,300
Dec 21, 2023112.9531113.1406112.5781112.6719112.67191,454,535
Dec 20, 2023112.3750112.9844112.3438112.7813112.78131,444,999
Dec 19, 2023112.2500112.3125112.1563112.1875112.18751,122,344
Dec 18, 2023112.1563112.2656111.9531111.9531111.953156
Dec 15, 2023112.3594112.4844111.9063112.1094112.1094631
Dec 14, 2023111.6875112.5781111.6094112.2344112.23441,286
Dec 13, 2023110.3125111.8125110.2813111.6094111.60941,154
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...