Canada markets closed

10-Year T-Note Futures,Sep-2024 (ZNU24.CBT)

CBOT - CBOT Delayed Price. Currency in USD
Add to watchlist
109.531250.00000 (0.00%)
As of 08:02PM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 2024109.51563109.54688109.51563109.53125109.5312591
May 20, 2024109.46900109.56200109.23400109.37500109.3750027,009
May 17, 2024109.82800109.87500109.43800109.48400109.4840027,009
May 16, 2024110.04700110.28100109.75000109.78100109.7810042,994
May 15, 2024109.32800110.09400109.29700110.00000110.0000043,055
May 14, 2024109.01600109.37500108.75000109.35900109.3590011,976
May 13, 2024108.98400109.25000108.98400109.09400109.0940013,768
May 10, 2024109.28100109.35900108.93800108.95300108.9530013,892
May 09, 2024109.03100109.35900108.89100109.34400109.344009,445
May 08, 2024109.26600109.32800109.03100109.07800109.078005,573
May 07, 2024109.12500109.53100109.07800109.26600109.2660016,669
May 06, 2024108.98400109.28100108.96900109.14100109.141005,467
May 03, 2024108.50000109.51600108.50000109.10900109.109009,961
May 02, 2024108.09400108.64100108.04700108.62500108.625009,460
May 01, 2024107.68800108.42200107.65600108.35900108.3590024,030
Apr 30, 2024108.17200108.20300107.64100107.67200107.672008,577
Apr 29, 2024107.90600108.20300107.85900108.20300108.20300858
Apr 26, 2024107.62500108.00000107.57800107.82800107.828001,464
Apr 25, 2024108.03100108.10900107.39100107.60900107.609002,932
Apr 24, 2024108.28100108.28100107.92200107.98400107.98400178
Apr 23, 2024108.18800108.50000107.90600108.32800108.328001,334
Apr 22, 2024107.96900108.18800107.82800108.10900108.10900155
Apr 19, 2024108.03100108.90600108.03100108.15600108.156001,620
Apr 18, 2024108.42200108.56200107.90600107.96900107.96900219
Apr 17, 2024107.82800108.50000107.75000108.42200108.42200266
Apr 16, 2024108.31200108.31200107.71900107.93800107.93800200
Apr 15, 2024108.78100108.84400107.87500108.15600108.15600611
Apr 12, 2024108.40600109.09400108.40600109.00000109.00000172
Apr 11, 2024108.62500108.81200108.28100108.42200108.4220095
Apr 10, 2024109.95300110.09400108.50000108.51600108.51600889
Apr 09, 2024109.62500110.01600109.53100109.96900109.96900245
Apr 08, 2024109.64100109.75000109.37500109.59400109.594001,101
Apr 05, 2024110.45300110.50000109.89100109.96900109.9690079
Apr 04, 2024110.14100110.53100110.14100110.48400110.4840056
Apr 03, 2024110.10900110.14100109.70300110.14100110.1410092
Apr 02, 2024110.32800110.42200109.87500110.06200110.06200120
Apr 01, 2024111.28100111.28100110.25000110.28100110.2810061
Mar 28, 2024111.12500111.23400111.12500111.17200111.1720071
Mar 27, 2024110.95300111.32800110.90600111.28100111.28100104
Mar 26, 2024110.81200111.00000110.81200111.00000111.000001
Mar 25, 2024111.39100111.40600110.87500110.87500110.8750061
Mar 22, 2024111.20300111.21900111.17200111.17200111.172005
Mar 21, 2024110.90600111.04700110.71900110.79700110.7970024
Mar 20, 2024110.70300110.92200110.53100110.90600110.9060029
Mar 19, 2024110.50000110.62500110.45300110.59400110.5940022
Mar 18, 2024110.45300110.60900110.26600110.28100110.2810046
Mar 15, 2024110.68800110.68800110.50000110.54700110.5470017
Mar 14, 2024111.42200111.43800110.64100110.64100110.64100310
Mar 13, 2024111.81200111.81200111.34400111.34400111.3440054
Mar 12, 2024111.89100112.00000111.53100111.56200111.5620050
Mar 11, 2024112.09400112.09400111.93800111.98400111.984009
Mar 08, 2024112.03100112.78100112.00000112.15600112.15600389
Mar 07, 2024111.76600112.12500111.64100112.06200112.0620019
Mar 06, 2024111.43800112.01600111.43800111.89100111.8910047
Mar 05, 2024111.25000111.76600111.25000111.76600111.766009
Mar 04, 2024111.35900111.35900111.14100111.25000111.25000291
Mar 01, 2024110.85900111.53100110.68800111.53100111.5310047
Feb 29, 2024110.87500111.15600110.48400110.96900110.9690028
Feb 28, 2024110.70300110.87500110.64100110.87500110.8750094
Feb 27, 2024110.84400110.87500110.56200110.57800110.5780053
Feb 26, 2024111.23400111.23400110.59400110.71900110.7190028
Feb 23, 2024110.43800111.00000110.43800111.00000111.0000014
Feb 22, 2024110.65600110.75000110.60900110.60900110.6090023
Feb 21, 2024111.06200111.21900110.73400110.73400110.7340013
Feb 20, 2024110.89100111.09400110.71900111.06200111.062007
Feb 16, 2024111.56200111.56200110.62500110.85900110.8590031
Feb 15, 2024111.31200111.31200111.31200111.31200111.31200-
Feb 14, 2024111.14100111.14100111.14100111.14100111.14100-
Feb 13, 2024111.50000111.50000110.75000110.75000110.7500021
Feb 12, 2024111.89100111.89100111.89100111.89100111.89100-
Feb 09, 2024111.75000111.75000111.75000111.75000111.750004
Feb 08, 2024112.39100112.39100111.92200111.92200111.922007
Feb 07, 2024112.43800112.43800112.39100112.39100112.391003
Feb 06, 2024112.39100112.48400112.39100112.48400112.484001
Feb 05, 2024112.50000112.50000111.92200111.96900111.9690046
Feb 02, 2024113.48400113.48400112.71900112.89100112.8910019
Feb 01, 2024113.79700114.17200113.79700114.17200114.1720021
Jan 31, 2024113.56200113.56200113.56200113.56200113.56200-
Jan 30, 2024112.78100112.82800112.70300112.82800112.8280018
Jan 29, 2024112.59400112.70300112.57800112.70300112.703003
Jan 26, 2024112.90600112.90600112.20300112.20300112.2030010
Jan 25, 2024112.50000112.50000112.50000112.50000112.50000-
Jan 24, 2024112.81200112.87500112.14100112.14100112.1410035
Jan 23, 2024112.34400112.34400112.34400112.34400112.34400-
Jan 22, 2024112.92200112.92200112.64100112.64100112.641001
Jan 19, 2024112.31200112.31200112.25000112.25000112.250006
Jan 18, 2024112.64100113.07800112.31200112.31200112.3120021
Jan 17, 2024112.54700112.54700112.54700112.54700112.54700-
Jan 16, 2024113.40600113.40600113.01600113.01600113.016001
Jan 12, 2024113.98400113.98400113.51600113.78100113.781002
Jan 11, 2024113.54700113.54700113.54700113.54700113.547002
Jan 10, 2024113.07800113.07800113.07800113.07800113.07800-
Jan 09, 2024113.09400113.09400113.09400113.09400113.09400-
Jan 08, 2024113.25000113.25000113.25000113.25000113.25000-
Jan 05, 2024112.90600112.90600112.90600112.90600112.90600-
Jan 04, 2024113.18800113.18800113.18800113.18800113.18800-
Jan 03, 2024113.75000113.75000113.75000113.75000113.75000-
Jan 02, 2024113.51600113.51600113.51600113.51600113.51600-
Dec 29, 2023114.14100114.14100114.14100114.14100114.14100-
Dec 28, 2023114.06200114.06200114.06200114.06200114.06200-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...