Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,210.69 +38.54 (+0.47%) Bitcoin USD
59,011.43 +1,181.39 (+2.04%) CMC Crypto 200
1,278.59 +1.61 (+0.13%)
Three Year Treasury Note Future (Z3N=F)
CBOT - CBOT Delayed price. Currency in USD
Add to watchlist
As of 06:47AM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 103.2340012 | 103.2539063 | 103.1992188 | 103.2539063 | 103.2539063 | 1,600 |
| 02 May 2024 | 102.9804688 | 103.2578125 | 102.9492188 | 103.2539063 | 103.2539063 | 14,630 |
| 01 May 2024 | 102.7890625 | 103.1171875 | 102.7382813 | 103.0664063 | 103.0664063 | 14,630 |
| 30 Apr 2024 | 102.9726563 | 103.0039063 | 102.7500000 | 102.7578125 | 102.7578125 | 10,859 |
| 29 Apr 2024 | 102.8867188 | 103.0117188 | 102.8789063 | 102.9960938 | 102.9960938 | 4,400 |
| 26 Apr 2024 | 102.8671875 | 103.0117188 | 102.8242188 | 102.8867188 | 102.8867188 | 5,894 |
| 25 Apr 2024 | 103.0781250 | 103.1718750 | 102.7617188 | 102.8593750 | 102.8593750 | 9,709 |
| 24 Apr 2024 | 103.1093750 | 103.1250000 | 102.9804688 | 103.0429688 | 103.0429688 | 6,040 |
| 23 Apr 2024 | 103.0234375 | 103.1875000 | 102.9179688 | 103.1328125 | 103.1328125 | 8,293 |
| 22 Apr 2024 | 102.9570313 | 103.0703125 | 102.8750000 | 103.0117188 | 103.0117188 | 4,513 |
| 19 Apr 2024 | 102.9648438 | 103.3281250 | 102.9453125 | 103.0156250 | 103.0156250 | 7,949 |
| 18 Apr 2024 | 103.1289063 | 103.2070313 | 102.9218750 | 102.9453125 | 102.9453125 | 6,522 |
| 17 Apr 2024 | 102.9140625 | 103.1835938 | 102.8710938 | 103.1367188 | 103.1367188 | 8,727 |
| 16 Apr 2024 | 103.1289063 | 103.1601563 | 102.8437500 | 102.9765625 | 102.9765625 | 10,528 |
| 15 Apr 2024 | 103.2929688 | 103.2929688 | 102.8867188 | 103.0742188 | 103.0742188 | 11,849 |
| 12 Apr 2024 | 103.0351563 | 103.3593750 | 103.0351563 | 103.3007813 | 103.3007813 | 11,519 |
| 11 Apr 2024 | 103.0351563 | 103.1835938 | 102.8867188 | 103.0429688 | 103.0429688 | 12,198 |
| 10 Apr 2024 | 103.7695313 | 103.8554688 | 102.9960938 | 103.0195313 | 103.0195313 | 17,001 |
| 09 Apr 2024 | 103.6601563 | 103.8437500 | 103.6289063 | 103.7851563 | 103.7851563 | 8,463 |
| 08 Apr 2024 | 103.7500000 | 103.7617188 | 103.6250000 | 103.6445313 | 103.6445313 | 6,712 |
| 05 Apr 2024 | 104.0703125 | 104.1250000 | 103.7773438 | 103.8554688 | 103.8554688 | 8,681 |
| 04 Apr 2024 | 104.0234375 | 104.1367188 | 103.9296875 | 104.1132813 | 104.1132813 | 6,905 |
| 03 Apr 2024 | 103.9648438 | 104.0156250 | 103.7890625 | 103.9843750 | 103.9843750 | 6,224 |
| 02 Apr 2024 | 103.9531250 | 104.0039063 | 103.8203125 | 103.9296875 | 103.9296875 | 5,812 |
| 01 Apr 2024 | 104.3125000 | 104.3437500 | 103.8984375 | 103.9218750 | 103.9218750 | 8,094 |
| 28 Mar 2024 | 103.9257813 | 103.9257813 | 103.9257813 | 103.9257813 | 103.9257813 | 8,436 |
| 27 Mar 2024 | 104.0703125 | 104.0703125 | 104.0703125 | 104.0703125 | 104.0703125 | 3 |
| 26 Mar 2024 | 103.9765625 | 103.9765625 | 103.9765625 | 103.9765625 | 103.9765625 | 3 |
| 25 Mar 2024 | 103.9726563 | 103.9726563 | 103.9726563 | 103.9726563 | 103.9726563 | 3 |
| 22 Mar 2024 | 104.0703125 | 104.0703125 | 104.0703125 | 104.0703125 | 104.0703125 | 3 |
| 21 Mar 2024 | 103.9453125 | 103.9453125 | 103.9453125 | 103.9453125 | 103.9453125 | 3 |
| 20 Mar 2024 | 104.0117188 | 104.0117188 | 104.0117188 | 104.0117188 | 104.0117188 | 3 |
| 19 Mar 2024 | 103.7617188 | 103.7617188 | 103.7617188 | 103.7617188 | 103.7617188 | 3 |
| 18 Mar 2024 | 103.6132813 | 103.6132813 | 103.6132813 | 103.6132813 | 103.6132813 | 3 |
| 15 Mar 2024 | 103.6796875 | 103.6796875 | 103.6796875 | 103.6796875 | 103.6796875 | 3 |
| 14 Mar 2024 | 103.8085938 | 103.8085938 | 103.8085938 | 103.8085938 | 103.8085938 | 3 |
| 13 Mar 2024 | 104.1015625 | 104.1015625 | 104.1015625 | 104.1015625 | 104.1015625 | 3 |
| 12 Mar 2024 | 104.1875000 | 104.1875000 | 104.1875000 | 104.1875000 | 104.1875000 | 3 |
| 11 Mar 2024 | 104.4023438 | 104.4023438 | 104.4023438 | 104.4023438 | 104.4023438 | 3 |
| 08 Mar 2024 | 104.5156250 | 104.5156250 | 104.5156250 | 104.5156250 | 104.5156250 | 3 |
| 07 Mar 2024 | 104.4414063 | 104.4414063 | 104.4414063 | 104.4414063 | 104.4414063 | 3 |
| 06 Mar 2024 | 104.3085938 | 104.3085938 | 104.3085938 | 104.3085938 | 104.3085938 | 3 |
| 05 Mar 2024 | 104.3164063 | 104.3164063 | 104.3164063 | 104.3164063 | 104.3164063 | 3 |
| 04 Mar 2024 | 104.3164063 | 104.3164063 | 104.0742188 | 104.1210938 | 104.1210938 | 3 |
| 01 Mar 2024 | 104.0625000 | 104.3476563 | 104.0429688 | 104.3164063 | 104.3164063 | 18 |
| 29 Feb 2024 | 104.0507813 | 104.0507813 | 103.9687500 | 103.9687500 | 103.9687500 | 1 |
| 28 Feb 2024 | 103.8125000 | 103.9726563 | 103.8125000 | 103.9453125 | 103.9453125 | 747 |
| 27 Feb 2024 | 103.8281250 | 103.9101563 | 103.7500000 | 103.7656250 | 103.7656250 | 8,409 |
| 26 Feb 2024 | 103.9296875 | 104.0195313 | 103.7851563 | 103.7968750 | 103.7968750 | 8,998 |
| 23 Feb 2024 | 103.8710938 | 103.9765625 | 103.7343750 | 103.9257813 | 103.9257813 | 13,084 |
| 22 Feb 2024 | 103.9804688 | 104.0468750 | 103.8125000 | 103.8515625 | 103.8515625 | 14,797 |
| 21 Feb 2024 | 104.1289063 | 104.2148438 | 103.9687500 | 104.0039063 | 104.0039063 | 10,496 |
| 20 Feb 2024 | 104.0390625 | 104.2382813 | 103.9804688 | 104.1367188 | 104.1367188 | 8,183 |
| 16 Feb 2024 | 104.2343750 | 104.2539063 | 103.8320313 | 104.0195313 | 104.0195313 | 10,135 |
| 15 Feb 2024 | 104.1640625 | 104.3945313 | 104.1484375 | 104.2460938 | 104.2460938 | 11,513 |
| 14 Feb 2024 | 103.9453125 | 104.2226563 | 103.9101563 | 104.1601563 | 104.1601563 | 8,738 |
| 13 Feb 2024 | 104.5312500 | 104.6367188 | 103.9062500 | 103.9609375 | 103.9609375 | 15,200 |
| 12 Feb 2024 | 104.5117188 | 104.6132813 | 104.4843750 | 104.5468750 | 104.5468750 | 4,067 |
| 09 Feb 2024 | 104.6054688 | 104.6835938 | 104.4531250 | 104.4882813 | 104.4882813 | 7,564 |
| 08 Feb 2024 | 104.7265625 | 104.7656250 | 104.5664063 | 104.5898438 | 104.5898438 | 7,097 |
| 07 Feb 2024 | 104.7929688 | 104.9062500 | 104.7109375 | 104.7421875 | 104.7421875 | 10,621 |
| 06 Feb 2024 | 104.5820313 | 104.8515625 | 104.5625000 | 104.7851563 | 104.7851563 | 12,191 |
| 05 Feb 2024 | 104.9062500 | 104.9140625 | 104.5507813 | 104.5781250 | 104.5781250 | 10,778 |
| 02 Feb 2024 | 105.4257813 | 105.4453125 | 104.8125000 | 104.9179688 | 104.9179688 | 16,573 |
| 01 Feb 2024 | 105.4023438 | 105.6328125 | 105.2578125 | 105.4687500 | 105.4687500 | 12,195 |
| 31 Jan 2024 | 105.0390625 | 105.4414063 | 105.0234375 | 105.3125000 | 105.3125000 | 21,633 |
| 30 Jan 2024 | 105.0585938 | 105.1367188 | 104.8710938 | 104.9609375 | 104.9609375 | 8,140 |
| 29 Jan 2024 | 104.9921875 | 105.0976563 | 104.9492188 | 105.0429688 | 105.0429688 | 6,827 |
| 26 Jan 2024 | 105.0898438 | 105.1523438 | 104.8867188 | 104.8945313 | 104.8945313 | 6,931 |
| 25 Jan 2024 | 104.8398438 | 105.1054688 | 104.7500000 | 105.0468750 | 105.0468750 | 8,394 |
| 24 Jan 2024 | 104.9960938 | 105.1250000 | 104.8320313 | 104.8554688 | 104.8554688 | 11,222 |
| 23 Jan 2024 | 104.9765625 | 105.0195313 | 104.8828125 | 104.9492188 | 104.9492188 | 6,062 |
| 22 Jan 2024 | 104.9140625 | 105.0390625 | 104.8671875 | 105.0156250 | 105.0156250 | 5,086 |
| 19 Jan 2024 | 105.0234375 | 105.0351563 | 104.8125000 | 104.8867188 | 104.8867188 | 8,681 |
| 18 Jan 2024 | 105.0273438 | 105.1640625 | 104.9609375 | 105.0039063 | 105.0039063 | 8,660 |
| 17 Jan 2024 | 105.4062500 | 105.4531250 | 104.9921875 | 105.0468750 | 105.0468750 | 18,762 |
| 16 Jan 2024 | 105.5742188 | 105.5976563 | 105.2890625 | 105.3789063 | 105.3789063 | 15,520 |
| 12 Jan 2024 | 105.4179688 | 105.7187500 | 105.2968750 | 105.6679688 | 105.6679688 | 9,171 |
| 11 Jan 2024 | 105.1328125 | 105.4375000 | 105.0273438 | 105.3984375 | 105.3984375 | 11,154 |
| 10 Jan 2024 | 105.1015625 | 105.2265625 | 105.0742188 | 105.1015625 | 105.1015625 | 9,123 |
| 09 Jan 2024 | 105.0664063 | 105.1406250 | 105.0078125 | 105.0898438 | 105.0898438 | 8,364 |
| 08 Jan 2024 | 104.9960938 | 105.2695313 | 104.9023438 | 105.1562500 | 105.1562500 | 8,242 |
| 05 Jan 2024 | 105.0625000 | 105.2421875 | 104.7148438 | 105.0117188 | 105.0117188 | 11,800 |
| 04 Jan 2024 | 105.2851563 | 105.3554688 | 105.0429688 | 105.0781250 | 105.0781250 | 7,880 |
| 03 Jan 2024 | 105.2539063 | 105.3125000 | 105.0585938 | 105.2968750 | 105.2968750 | 8,362 |
| 02 Jan 2024 | 105.4921875 | 105.4921875 | 105.1757813 | 105.2343750 | 105.2343750 | 8,327 |
| 29 Dec 2023 | 105.1992188 | 105.1992188 | 105.1992188 | 105.1992188 | 105.1992188 | 6,816 |
| 28 Dec 2023 | 105.1406250 | 105.1406250 | 105.1406250 | 105.1406250 | 105.1406250 | - |
| 27 Dec 2023 | 105.2773438 | 105.2773438 | 105.2773438 | 105.2773438 | 105.2773438 | - |
| 26 Dec 2023 | 105.1015625 | 105.1015625 | 105.1015625 | 105.1015625 | 105.1015625 | - |
| 22 Dec 2023 | 105.0820313 | 105.0820313 | 105.0820313 | 105.0820313 | 105.0820313 | - |
| 21 Dec 2023 | 105.0781250 | 105.0781250 | 105.0781250 | 105.0781250 | 105.0781250 | - |
| 20 Dec 2023 | 105.0429688 | 105.0429688 | 105.0429688 | 105.0429688 | 105.0429688 | - |
| 19 Dec 2023 | 104.8476563 | 104.8476563 | 104.8476563 | 104.8476563 | 104.8476563 | - |
| 18 Dec 2023 | 104.8203125 | 104.8203125 | 104.8203125 | 104.8203125 | 104.8203125 | - |
| 15 Dec 2023 | 104.8710938 | 104.8710938 | 104.8710938 | 104.8710938 | 104.8710938 | - |
| 14 Dec 2023 | 105.0000000 | 105.0000000 | 105.0000000 | 105.0000000 | 105.0000000 | - |
| 13 Dec 2023 | 104.7421875 | 104.7421875 | 104.7421875 | 104.7421875 | 104.7421875 | - |
| 12 Dec 2023 | 104.0273438 | 104.0273438 | 104.0273438 | 104.0273438 | 104.0273438 | - |
| 11 Dec 2023 | 103.9218750 | 103.9960938 | 103.8984375 | 103.9960938 | 103.9960938 | 322 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.