STOCKS FALL BUT GAMESTOP SURGES ON REDDIT BET

ISM report shows further contraction in U.S. manufacturing activity

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

CBOT - CBOT Delayed Price. Currency in USD

Add to watchlist

109.50

+0.70

(+0.65%)

As of 12:31PM EDT. Market open.

Time Period:

Jun 03, 2023 - Jun 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 03, 2024	108.86	109.55	108.86	109.50	109.50	1,409,195
May 31, 2024	108.58	109.00	108.38	108.80	108.80	2,114,556
May 30, 2024	108.14	108.61	108.03	108.55	108.55	2,114,556
May 29, 2024	108.53	108.59	107.97	108.06	108.06	2,750,558
May 28, 2024	109.11	109.22	108.52	108.61	108.61	4,150,484
May 27, 2024	-	-	-	-	-	-
May 24, 2024	109.00	109.11	108.81	109.02	109.02	2,394,827
May 23, 2024	109.39	109.48	108.84	109.03	109.03	2,182,020
May 22, 2024	109.52	109.55	109.19	109.33	109.33	579,461
May 21, 2024	109.33	109.63	109.28	109.53	109.53	283,090
May 20, 2024	109.47	109.56	109.23	109.38	109.38	88,845
May 17, 2024	109.83	109.88	109.44	109.48	109.48	27,009
May 16, 2024	110.05	110.28	109.75	109.78	109.78	42,994
May 15, 2024	109.33	110.09	109.30	110.00	110.00	43,055
May 14, 2024	109.02	109.38	108.75	109.36	109.36	11,976
May 13, 2024	108.98	109.25	108.98	109.09	109.09	13,768
May 10, 2024	109.28	109.36	108.94	108.95	108.95	13,892
May 09, 2024	109.03	109.36	108.89	109.34	109.34	9,445
May 08, 2024	109.27	109.33	109.03	109.08	109.08	5,573
May 07, 2024	109.13	109.53	109.08	109.27	109.27	16,669
May 06, 2024	108.98	109.28	108.97	109.14	109.14	5,467
May 03, 2024	108.50	109.52	108.50	109.11	109.11	9,961
May 02, 2024	108.09	108.64	108.05	108.63	108.63	9,460
May 01, 2024	107.69	108.42	107.66	108.36	108.36	24,030
Apr 30, 2024	108.17	108.20	107.64	107.67	107.67	8,577
Apr 29, 2024	107.91	108.20	107.86	108.20	108.20	858
Apr 26, 2024	107.63	108.00	107.58	107.83	107.83	1,464
Apr 25, 2024	108.03	108.11	107.39	107.61	107.61	2,932
Apr 24, 2024	108.28	108.28	107.92	107.98	107.98	178
Apr 23, 2024	108.19	108.50	107.91	108.33	108.33	1,334
Apr 22, 2024	107.97	108.19	107.83	108.11	108.11	155
Apr 19, 2024	108.03	108.91	108.03	108.16	108.16	1,620
Apr 18, 2024	108.42	108.56	107.91	107.97	107.97	219
Apr 17, 2024	107.83	108.50	107.75	108.42	108.42	266
Apr 16, 2024	108.31	108.31	107.72	107.94	107.94	200
Apr 15, 2024	108.78	108.84	107.88	108.16	108.16	611
Apr 12, 2024	108.41	109.09	108.41	109.00	109.00	172
Apr 11, 2024	108.63	108.81	108.28	108.42	108.42	95
Apr 10, 2024	109.95	110.09	108.50	108.52	108.52	889
Apr 09, 2024	109.63	110.02	109.53	109.97	109.97	245
Apr 08, 2024	109.64	109.75	109.38	109.59	109.59	1,101
Apr 05, 2024	110.45	110.50	109.89	109.97	109.97	79
Apr 04, 2024	110.14	110.53	110.14	110.48	110.48	56
Apr 03, 2024	110.11	110.14	109.70	110.14	110.14	92
Apr 02, 2024	110.33	110.42	109.88	110.06	110.06	120
Apr 01, 2024	111.28	111.28	110.25	110.28	110.28	61
Mar 28, 2024	111.13	111.23	111.13	111.17	111.17	71
Mar 27, 2024	110.95	111.33	110.91	111.28	111.28	104
Mar 26, 2024	110.81	111.00	110.81	111.00	111.00	1
Mar 25, 2024	111.39	111.41	110.88	110.88	110.88	61
Mar 22, 2024	111.20	111.22	111.17	111.17	111.17	5
Mar 21, 2024	110.91	111.05	110.72	110.80	110.80	24
Mar 20, 2024	110.70	110.92	110.53	110.91	110.91	29
Mar 19, 2024	110.50	110.63	110.45	110.59	110.59	22
Mar 18, 2024	110.45	110.61	110.27	110.28	110.28	46
Mar 15, 2024	110.69	110.69	110.50	110.55	110.55	17
Mar 14, 2024	111.42	111.44	110.64	110.64	110.64	310
Mar 13, 2024	111.81	111.81	111.34	111.34	111.34	54
Mar 12, 2024	111.89	112.00	111.53	111.56	111.56	50
Mar 11, 2024	112.09	112.09	111.94	111.98	111.98	9
Mar 08, 2024	112.03	112.78	112.00	112.16	112.16	389
Mar 07, 2024	111.77	112.13	111.64	112.06	112.06	19
Mar 06, 2024	111.44	112.02	111.44	111.89	111.89	47
Mar 05, 2024	111.25	111.77	111.25	111.77	111.77	9
Mar 04, 2024	111.36	111.36	111.14	111.25	111.25	291
Mar 01, 2024	110.86	111.53	110.69	111.53	111.53	47
Feb 29, 2024	110.88	111.16	110.48	110.97	110.97	28
Feb 28, 2024	110.70	110.88	110.64	110.88	110.88	94
Feb 27, 2024	110.84	110.88	110.56	110.58	110.58	53
Feb 26, 2024	111.23	111.23	110.59	110.72	110.72	28
Feb 23, 2024	110.44	111.00	110.44	111.00	111.00	14
Feb 22, 2024	110.66	110.75	110.61	110.61	110.61	23
Feb 21, 2024	111.06	111.22	110.73	110.73	110.73	13
Feb 20, 2024	110.89	111.09	110.72	111.06	111.06	7
Feb 16, 2024	111.56	111.56	110.63	110.86	110.86	31
Feb 15, 2024	111.31	111.31	111.31	111.31	111.31	-
Feb 14, 2024	111.14	111.14	111.14	111.14	111.14	-
Feb 13, 2024	111.50	111.50	110.75	110.75	110.75	21
Feb 12, 2024	111.89	111.89	111.89	111.89	111.89	-
Feb 09, 2024	111.75	111.75	111.75	111.75	111.75	4
Feb 08, 2024	112.39	112.39	111.92	111.92	111.92	7
Feb 07, 2024	112.44	112.44	112.39	112.39	112.39	3
Feb 06, 2024	112.39	112.48	112.39	112.48	112.48	1
Feb 05, 2024	112.50	112.50	111.92	111.97	111.97	46
Feb 02, 2024	113.48	113.48	112.72	112.89	112.89	19
Feb 01, 2024	113.80	114.17	113.80	114.17	114.17	21
Jan 31, 2024	113.56	113.56	113.56	113.56	113.56	-
Jan 30, 2024	112.78	112.83	112.70	112.83	112.83	18
Jan 29, 2024	112.59	112.70	112.58	112.70	112.70	3
Jan 26, 2024	112.91	112.91	112.20	112.20	112.20	10
Jan 25, 2024	112.50	112.50	112.50	112.50	112.50	-
Jan 24, 2024	112.81	112.88	112.14	112.14	112.14	35
Jan 23, 2024	112.34	112.34	112.34	112.34	112.34	-
Jan 22, 2024	112.92	112.92	112.64	112.64	112.64	1
Jan 19, 2024	112.31	112.31	112.25	112.25	112.25	6
Jan 18, 2024	112.64	113.08	112.31	112.31	112.31	21
Jan 17, 2024	112.55	112.55	112.55	112.55	112.55	-
Jan 16, 2024	113.41	113.41	113.02	113.02	113.02	1
Jan 12, 2024	113.98	113.98	113.52	113.78	113.78	2
Jan 11, 2024	113.55	113.55	113.55	113.55	113.55	2
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,036.57-232.55(-1.04%)

S&P 5005,248.71-28.80(-0.55%)

DOW38,290.51-395.81(-1.02%)

CAD/USD0.7332-0.0007(-0.10%)

CRUDE OIL74.20-2.79(-3.62%)

Bitcoin CAD94,329.71+1,501.64(+1.62%)

STOCKS FALL BUT GAMESTOP SURGES ON REDDIT BET

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

S&P/TSX
22,036.57
-232.55(-1.04%)

S&P 500
5,248.71
-28.80(-0.55%)

DOW
38,290.51
-395.81(-1.02%)

CAD/USD
0.7332
-0.0007(-0.10%)

CRUDE OIL
74.20
-2.79(-3.62%)

Bitcoin CAD
94,329.71
+1,501.64(+1.62%)