Canada markets open in 7 hours 34 minutes

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

CBOT - CBOT Delayed Price. Currency in USD
Add to watchlist
101.56640625+0.08593750 (+0.08%)
As of 01:45AM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2024101.49609375101.69531250101.48828125101.56640625101.56640625267,565
Apr 18, 2024101.58984375101.63281250101.46875000101.48046875101.48046875718,190
Apr 17, 2024101.48828125101.62890625101.46093750101.59375000101.59375000718,190
Apr 16, 2024101.62109375101.63281250101.44531250101.53515625101.53515625929,426
Apr 15, 2024101.68750000101.71093750101.46093750101.58593750101.58593750939,119
Apr 12, 2024101.53906250101.73437500101.53515625101.68750000101.68750000754,796
Apr 11, 2024101.52734375101.62890625101.40625000101.54296875101.542968751,087,871
Apr 10, 2024101.98437500102.03515625101.50000000101.53125000101.531250001,658,737
Apr 09, 2024101.89843750102.01953125101.88281250101.98437500101.98437500669,734
Apr 08, 2024101.96484375101.96875000101.89453125101.90234375101.90234375650,916
Apr 05, 2024102.16796875102.20312500101.97265625102.01562500102.01562500841,268
Apr 04, 2024102.14453125102.21093750102.08203125102.19531250102.19531250661,105
Apr 03, 2024102.09765625102.14453125102.00390625102.12500000102.12500000749,552
Apr 02, 2024102.07031250102.10546875102.02343750102.08203125102.08203125696,616
Apr 01, 2024102.23046875102.28906250102.03125000102.05078125102.05078125610,353
Mar 28, 2024102.12500000102.12500000102.12500000102.12500000102.12500000750,207
Mar 27, 2024102.35156250102.46484375102.21093750102.22656250102.2265625069
Mar 26, 2024102.19921875102.19921875102.19921875102.19921875102.19921875-
Mar 25, 2024102.21484375102.21484375102.21484375102.21484375102.2148437511
Mar 22, 2024102.29687500102.29687500102.26953125102.26953125102.269531252
Mar 21, 2024102.21093750102.28515625102.20703125102.21093750102.21093750137
Mar 20, 2024102.19531250102.24609375102.19531250102.24609375102.246093752
Mar 19, 2024102.07031250102.07031250102.07031250102.07031250102.070312507
Mar 18, 2024101.96484375101.96484375101.96484375101.96484375101.9648437555
Mar 15, 2024102.02734375102.09375000101.87500000101.94921875101.94921875975
Mar 14, 2024102.00781250102.05859375101.99218750102.00000000102.00000000572
Mar 13, 2024102.14062500102.18359375102.06640625102.07421875102.07421875267
Mar 12, 2024102.21875000102.29296875102.07031250102.08203125102.082031251,533
Mar 11, 2024102.32812500102.33593750102.19921875102.19921875102.19921875190
Mar 08, 2024102.26953125102.38671875102.23046875102.28125000102.28125000550
Mar 07, 2024102.16015625102.26562500102.12890625102.23828125102.238281252,665
Mar 06, 2024102.11718750102.19140625102.10546875102.10546875102.105468752,851
Mar 05, 2024102.06640625102.12890625102.06640625102.10546875102.105468751,533
Mar 04, 2024102.11328125102.11328125101.98437500102.00000000102.000000004,521
Mar 01, 2024101.99609375102.15234375101.93750000102.13281250102.1328125012,228
Feb 29, 2024101.91406250101.99218750101.82031250101.92968750101.9296875073,218
Feb 28, 2024101.80468750101.89843750101.79687500101.88281250101.88281250291,279
Feb 27, 2024101.82031250101.87109375101.76562500101.77734375101.777343751,128,773
Feb 26, 2024101.87109375101.93359375101.78515625101.79687500101.796875002,655,218
Feb 23, 2024101.85156250101.91796875101.76562500101.88281250101.882812501,784,304
Feb 22, 2024101.94531250101.97656250101.82031250101.84765625101.847656251,888,637
Feb 21, 2024102.05078125102.09765625101.93359375101.96093750101.960937501,175,282
Feb 20, 2024101.96093750102.10546875101.93359375102.03906250102.03906250867,996
Feb 16, 2024102.08984375102.10156250101.82031250101.95703125101.95703125781,825
Feb 15, 2024102.07031250102.21484375102.05859375102.10546875102.10546875829,980
Feb 14, 2024101.94140625102.11328125101.90625000102.07031250102.07031250796,269
Feb 13, 2024102.30078125102.40625000101.89843750101.93359375101.933593751,053,180
Feb 12, 2024102.28515625102.35156250102.26953125102.30468750102.30468750391,111
Feb 09, 2024102.36718750102.41796875102.26953125102.28515625102.28515625629,959
Feb 08, 2024102.41015625102.44921875102.33984375102.35937500102.35937500483,116
Feb 07, 2024102.46875000102.54296875102.41015625102.43359375102.43359375626,691
Feb 06, 2024102.33984375102.51171875102.33203125102.46093750102.46093750762,030
Feb 05, 2024102.51953125102.52343750102.32031250102.34765625102.34765625863,586
Feb 02, 2024102.85937500102.87109375102.46484375102.53515625102.535156251,291,366
Feb 01, 2024102.85937500103.00390625102.76562500102.88281250102.88281250944,935
Jan 31, 2024102.62890625102.92187500102.62109375102.82812500102.828125001,524,982
Jan 30, 2024102.66406250102.71875000102.52734375102.58593750102.58593750719,260
Jan 29, 2024102.62109375102.69531250102.60156250102.66015625102.66015625478,298
Jan 26, 2024102.71093750102.74218750102.57031250102.57421875102.57421875544,794
Jan 25, 2024102.55078125102.71484375102.48437500102.68359375102.68359375754,027
Jan 24, 2024102.63281250102.73046875102.54296875102.55859375102.55859375598,953
Jan 23, 2024102.59765625102.64062500102.55078125102.61328125102.61328125605,565
Jan 22, 2024102.60156250102.64843750102.55078125102.63281250102.63281250461,777
Jan 19, 2024102.68750000102.70312500102.54687500102.57421875102.57421875675,181
Jan 18, 2024102.67187500102.76562500102.62890625102.68359375102.68359375676,969
Jan 17, 2024102.95703125102.98437500102.64453125102.68359375102.68359375971,532
Jan 16, 2024103.08203125103.08593750102.87500000102.94531250102.945312501,142,713
Jan 12, 2024102.92187500103.15625000102.83203125103.11718750103.11718750858,806
Jan 11, 2024102.69531250102.92968750102.63281250102.90234375102.90234375891,470
Jan 10, 2024102.69140625102.77343750102.66796875102.68750000102.68750000515,105
Jan 09, 2024102.68359375102.72656250102.64453125102.68359375102.68359375452,298
Jan 08, 2024102.66015625102.83203125102.57421875102.74218750102.74218750764,889
Jan 05, 2024102.66796875102.81250000102.45703125102.64843750102.64843750964,130
Jan 04, 2024102.79296875102.84765625102.64453125102.67578125102.67578125683,714
Jan 03, 2024102.80859375102.82812500102.68359375102.81250000102.81250000727,080
Jan 02, 2024102.92968750102.96875000102.75390625102.79687500102.79687500549,883
Dec 29, 2023102.80468750102.80468750102.80468750102.80468750102.80468750423,244
Dec 28, 2023102.94921875102.94921875102.74609375102.74609375102.7460937515
Dec 27, 2023102.86718750103.06640625102.86718750102.98437500102.9843750025
Dec 26, 2023102.79687500102.81640625102.79687500102.81640625102.8164062516
Dec 22, 2023102.80078125102.82812500102.78906250102.78906250102.78906250102
Dec 21, 2023102.72656250102.72656250102.72656250102.72656250102.72656250-
Dec 20, 2023102.55468750102.68750000102.55468750102.68750000102.68750000120
Dec 19, 2023102.57421875102.67578125102.52343750102.54296875102.54296875127
Dec 18, 2023102.46093750102.65234375102.46093750102.51171875102.51171875222
Dec 15, 2023102.55078125102.55078125102.37109375102.39062500102.39062500374
Dec 14, 2023102.48437500102.65625000102.48437500102.55078125102.55078125170
Dec 13, 2023101.98828125102.41406250101.97265625102.35937500102.359375001,108
Dec 12, 2023101.89843750101.93359375101.89062500101.89062500101.8906250049
Dec 11, 2023101.84765625101.93359375101.83984375101.91796875101.917968751,818
Dec 08, 2023102.06250000102.06250000101.88281250101.89062500101.890625001,428
Dec 07, 2023102.11718750102.11718750102.11718750102.11718750102.11718750467
Dec 06, 2023102.05468750102.10937500102.03515625102.03515625102.035156256,014
Dec 05, 2023102.03906250102.11328125101.99218750102.10156250102.101562501,197
Dec 04, 2023102.05078125102.06250000101.92187500101.94531250101.945312501,492
Dec 01, 2023101.87109375102.11718750101.80468750102.07421875102.074218757,764
Nov 30, 2023101.87890625101.96875000101.77343750101.79296875101.7929687526,442
Nov 29, 2023101.75000000101.97265625101.74218750101.87890625101.87890625493,654
Nov 28, 2023101.55859375101.75781250101.48046875101.75000000101.750000001,254,360
Nov 27, 2023101.40625000101.57031250101.35546875101.55468750101.554687503,146,028
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...