Canada markets closed

2-Year T-Note Futures,Jun-2024 (ZT=F)

CBOT - CBOT Delayed Price. Currency in USD
Add to watchlist
101.484375-0.027344 (-0.03%)
As of 07:18PM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024101.468750101.488281101.468750101.484375101.4843757,560
Apr 30, 2024101.457031101.480469101.324219101.328125101.328125550,999
Apr 29, 2024101.417969101.476563101.414063101.468750101.468750550,999
Apr 26, 2024101.421875101.527344101.386719101.421875101.421875651,327
Apr 25, 2024101.558594101.628906101.375000101.425781101.425781847,798
Apr 24, 2024101.585938101.593750101.507813101.546875101.546875596,468
Apr 23, 2024101.519531101.628906101.464844101.601563101.601563815,458
Apr 22, 2024101.468750101.558594101.441406101.523438101.523438454,806
Apr 19, 2024101.496094101.695313101.484375101.523438101.523438750,121
Apr 18, 2024101.589844101.632813101.468750101.480469101.480469705,517
Apr 17, 2024101.488281101.628906101.460938101.593750101.593750718,190
Apr 16, 2024101.621094101.632813101.445313101.535156101.535156929,426
Apr 15, 2024101.687500101.710938101.460938101.585938101.585938939,119
Apr 12, 2024101.539063101.734375101.535156101.687500101.687500754,796
Apr 11, 2024101.527344101.628906101.406250101.542969101.5429691,087,871
Apr 10, 2024101.984375102.035156101.500000101.531250101.5312501,658,737
Apr 09, 2024101.898438102.019531101.882813101.984375101.984375669,734
Apr 08, 2024101.964844101.968750101.894531101.902344101.902344650,916
Apr 05, 2024102.167969102.203125101.972656102.015625102.015625841,268
Apr 04, 2024102.144531102.210938102.082031102.195313102.195313661,105
Apr 03, 2024102.097656102.144531102.003906102.125000102.125000749,552
Apr 02, 2024102.070313102.105469102.023438102.082031102.082031696,616
Apr 01, 2024102.230469102.289063102.031250102.050781102.050781610,353
Mar 28, 2024102.125000102.125000102.125000102.125000102.125000750,207
Mar 27, 2024102.351563102.464844102.210938102.226563102.22656369
Mar 26, 2024102.199219102.199219102.199219102.199219102.199219-
Mar 25, 2024102.214844102.214844102.214844102.214844102.21484411
Mar 22, 2024102.296875102.296875102.269531102.269531102.2695312
Mar 21, 2024102.210938102.285156102.207031102.210938102.210938137
Mar 20, 2024102.195313102.246094102.195313102.246094102.2460942
Mar 19, 2024102.070313102.070313102.070313102.070313102.0703137
Mar 18, 2024101.964844101.964844101.964844101.964844101.96484455
Mar 15, 2024102.027344102.093750101.875000101.949219101.949219975
Mar 14, 2024102.007813102.058594101.992188102.000000102.000000572
Mar 13, 2024102.140625102.183594102.066406102.074219102.074219267
Mar 12, 2024102.218750102.292969102.070313102.082031102.0820311,533
Mar 11, 2024102.328125102.335938102.199219102.199219102.199219190
Mar 08, 2024102.269531102.386719102.230469102.281250102.281250550
Mar 07, 2024102.160156102.265625102.128906102.238281102.2382812,665
Mar 06, 2024102.117188102.191406102.105469102.105469102.1054692,851
Mar 05, 2024102.066406102.128906102.066406102.105469102.1054691,533
Mar 04, 2024102.113281102.113281101.984375102.000000102.0000004,521
Mar 01, 2024101.996094102.152344101.937500102.132813102.13281312,228
Feb 29, 2024101.914063101.992188101.820313101.929688101.92968873,218
Feb 28, 2024101.804688101.898438101.796875101.882813101.882813291,279
Feb 27, 2024101.820313101.871094101.765625101.777344101.7773441,128,773
Feb 26, 2024101.871094101.933594101.785156101.796875101.7968752,655,218
Feb 23, 2024101.851563101.917969101.765625101.882813101.8828131,784,304
Feb 22, 2024101.945313101.976563101.820313101.847656101.8476561,888,637
Feb 21, 2024102.050781102.097656101.933594101.960938101.9609381,175,282
Feb 20, 2024101.960938102.105469101.933594102.039063102.039063867,996
Feb 16, 2024102.089844102.101563101.820313101.957031101.957031781,825
Feb 15, 2024102.070313102.214844102.058594102.105469102.105469829,980
Feb 14, 2024101.941406102.113281101.906250102.070313102.070313796,269
Feb 13, 2024102.300781102.406250101.898438101.933594101.9335941,053,180
Feb 12, 2024102.285156102.351563102.269531102.304688102.304688391,111
Feb 09, 2024102.367188102.417969102.269531102.285156102.285156629,959
Feb 08, 2024102.410156102.449219102.339844102.359375102.359375483,116
Feb 07, 2024102.468750102.542969102.410156102.433594102.433594626,691
Feb 06, 2024102.339844102.511719102.332031102.460938102.460938762,030
Feb 05, 2024102.519531102.523438102.320313102.347656102.347656863,586
Feb 02, 2024102.859375102.871094102.464844102.535156102.5351561,291,366
Feb 01, 2024102.859375103.003906102.765625102.882813102.882813944,935
Jan 31, 2024102.628906102.921875102.621094102.828125102.8281251,524,982
Jan 30, 2024102.664063102.718750102.527344102.585938102.585938719,260
Jan 29, 2024102.621094102.695313102.601563102.660156102.660156478,298
Jan 26, 2024102.710938102.742188102.570313102.574219102.574219544,794
Jan 25, 2024102.550781102.714844102.484375102.683594102.683594754,027
Jan 24, 2024102.632813102.730469102.542969102.558594102.558594598,953
Jan 23, 2024102.597656102.640625102.550781102.613281102.613281605,565
Jan 22, 2024102.601563102.648438102.550781102.632813102.632813461,777
Jan 19, 2024102.687500102.703125102.546875102.574219102.574219675,181
Jan 18, 2024102.671875102.765625102.628906102.683594102.683594676,969
Jan 17, 2024102.957031102.984375102.644531102.683594102.683594971,532
Jan 16, 2024103.082031103.085938102.875000102.945313102.9453131,142,713
Jan 12, 2024102.921875103.156250102.832031103.117188103.117188858,806
Jan 11, 2024102.695313102.929688102.632813102.902344102.902344891,470
Jan 10, 2024102.691406102.773438102.667969102.687500102.687500515,105
Jan 09, 2024102.683594102.726563102.644531102.683594102.683594452,298
Jan 08, 2024102.660156102.832031102.574219102.742188102.742188764,889
Jan 05, 2024102.667969102.812500102.457031102.648438102.648438964,130
Jan 04, 2024102.792969102.847656102.644531102.675781102.675781683,714
Jan 03, 2024102.808594102.828125102.683594102.812500102.812500727,080
Jan 02, 2024102.929688102.968750102.753906102.796875102.796875549,883
Dec 29, 2023102.804688102.804688102.804688102.804688102.804688423,244
Dec 28, 2023102.949219102.949219102.746094102.746094102.74609415
Dec 27, 2023102.867188103.066406102.867188102.984375102.98437525
Dec 26, 2023102.796875102.816406102.796875102.816406102.81640616
Dec 22, 2023102.800781102.828125102.789063102.789063102.789063102
Dec 21, 2023102.726563102.726563102.726563102.726563102.726563-
Dec 20, 2023102.554688102.687500102.554688102.687500102.687500120
Dec 19, 2023102.574219102.675781102.523438102.542969102.542969127
Dec 18, 2023102.460938102.652344102.460938102.511719102.511719222
Dec 15, 2023102.550781102.550781102.371094102.390625102.390625374
Dec 14, 2023102.484375102.656250102.484375102.550781102.550781170
Dec 13, 2023101.988281102.414063101.972656102.359375102.3593751,108
Dec 12, 2023101.898438101.933594101.890625101.890625101.89062549
Dec 11, 2023101.847656101.933594101.839844101.917969101.9179691,818
Dec 08, 2023102.062500102.062500101.882813101.890625101.8906251,428
Dec 07, 2023102.117188102.117188102.117188102.117188102.117188467
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...