Singapore markets closed

Five-Year US Treasury Note Futu (ZF=F)

CBOT - CBOT Delayed price. Currency in USD
Add to watchlist
104.8828125+0.0937500 (+0.09%)
As of 04:59PM EDT. Market open.
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024104.7969971105.0859985104.7500000104.8828125104.8828125959,879
25 Apr 2024105.0859375105.2421875104.6328125104.7890625104.78906251,559,630
24 Apr 2024105.1718750105.1953125104.9609375105.0390625105.03906251,321,370
23 Apr 2024105.0859375105.3046875104.8984375105.2031250105.20312501,288,718
22 Apr 2024104.9062500105.1250000104.8437500105.0468750105.0468750894,597
19 Apr 2024104.9765625105.5703125104.9609375105.0625000105.06250001,382,643
18 Apr 2024105.2187500105.3515625104.9140625104.9453125104.94531251,358,841
17 Apr 2024104.8828125105.3125000104.8359375105.2421875105.24218751,319,208
16 Apr 2024105.2421875105.2734375104.7890625104.9765625104.97656251,655,336
15 Apr 2024105.5468750105.5781250104.8906250105.1406250105.14062501,893,368
12 Apr 2024105.1562500105.6484375105.1484375105.5703125105.57031251,419,143
11 Apr 2024105.2500000105.4453125104.9609375105.2031250105.20312501,954,479
10 Apr 2024106.2578125106.3906250105.1875000105.2265625105.22656252,697,227
09 Apr 2024106.0468750106.3203125106.0000000106.2656250106.26562501,156,961
08 Apr 2024106.1796875106.1953125105.9609375106.0312500106.03125001,182,843
05 Apr 2024106.6250000106.6953125106.2109375106.3281250106.32812501,494,668
04 Apr 2024106.5390625106.7109375106.3750000106.6718750106.67187501,280,812
03 Apr 2024106.4609375106.5312500106.1718750106.4843750106.48437501,401,259
02 Apr 2024106.5468750106.5859375106.2500000106.4218750106.42187501,303,954
01 Apr 2024106.9843750107.1015625106.4218750106.4609375106.46093751,072,698
28 Mar 2024107.2968750107.2968750107.2031250107.2031250107.20312501,299,726
27 Mar 2024107.0468750107.0468750107.0468750107.0468750107.0468750-
26 Mar 2024106.8125000106.8984375106.7500000106.8984375106.898437576
25 Mar 2024106.8359375106.8359375106.7500000106.7500000106.750000029
22 Mar 2024106.8593750106.9609375106.8593750106.8593750106.859375013
21 Mar 2024106.9843750106.9921875106.6015625106.6875000106.6875000211
20 Mar 2024106.5078125106.7109375106.3984375106.7109375106.7109375374
19 Mar 2024106.2265625106.4062500106.2265625106.3984375106.3984375130
18 Mar 2024106.2343750106.2890625106.1718750106.1718750106.1718750284
15 Mar 2024106.4843750106.5078125106.2578125106.3046875106.30468751,099
14 Mar 2024106.7968750106.8437500106.3906250106.3906250106.3906250263
13 Mar 2024107.0390625107.0781250106.8125000106.8125000106.81250003,921
12 Mar 2024107.2656250107.3125000106.9375000106.9687500106.96875002,206
11 Mar 2024107.4687500107.4765625107.2734375107.2734375107.2734375691
08 Mar 2024107.3671875107.6796875107.2421875107.3828125107.38281253,090
07 Mar 2024107.1953125107.3437500107.1875000107.2968750107.29687503,312
06 Mar 2024107.0312500107.2187500106.9687500107.0937500107.09375005,630
05 Mar 2024106.7500000107.1406250106.7500000107.0546875107.05468753,929
04 Mar 2024106.9453125106.9531250106.7187500106.7421875106.74218758,869
01 Mar 2024106.5390625107.0078125106.4375000106.9765625106.976562519,423
29 Feb 2024106.5468750106.6875000106.2656250106.5078125106.507812558,631
28 Feb 2024106.2968750106.5468750106.2812500106.4765625106.4765625521,452
27 Feb 2024106.3593750106.4765625106.2265625106.2656250106.26562502,293,032
26 Feb 2024106.4453125106.6171875106.2500000106.2968750106.29687504,813,722
23 Feb 2024106.3203125106.5390625106.1250000106.4765625106.47656254,210,442
22 Feb 2024106.4453125106.5312500106.1953125106.2968750106.29687503,657,677
21 Feb 2024106.6875000106.7968750106.4140625106.4609375106.46093752,261,986
20 Feb 2024106.5468750106.8125000106.4375000106.6796875106.67968751,251,927
16 Feb 2024106.8437500106.8593750106.2656250106.5156250106.51562501,343,351
15 Feb 2024106.7421875107.0781250106.7187500106.8437500106.84375001,284,937
14 Feb 2024106.4453125106.8203125106.3593750106.7265625106.72656251,228,390
13 Feb 2024107.2265625107.5781250106.3515625106.4296875106.42968751,939,446
12 Feb 2024107.1796875107.3515625107.1484375107.2500000107.2500000749,571
09 Feb 2024107.3281250107.4453125107.0937500107.1484375107.14843751,060,455
08 Feb 2024107.5156250107.6015625107.2656250107.2890625107.2890625907,422
07 Feb 2024107.6406250107.8281250107.5156250107.5625000107.56250001,067,595
06 Feb 2024107.3281250107.7187500107.2812500107.6406250107.64062501,379,397
05 Feb 2024107.8203125107.8359375107.2500000107.3125000107.31250001,498,365
02 Feb 2024108.6328125108.6718750107.7187500107.8515625107.85156252,170,284
01 Feb 2024108.5546875108.9375000108.3515625108.7031250108.70312501,767,873
31 Jan 2024107.9921875108.6015625107.9609375108.3906250108.39062502,822,130
30 Jan 2024107.9531250108.1093750107.7343750107.8828125107.88281251,271,387
29 Jan 2024107.8203125108.0468750107.7343750107.9375000107.93750001,004,551
26 Jan 2024107.9218750108.0312500107.6250000107.6484375107.64843751,015,991
25 Jan 2024107.5937500107.9375000107.4453125107.8437500107.84375001,276,720
24 Jan 2024107.8125000108.0156250107.5625000107.6015625107.60156251,387,851
23 Jan 2024107.8437500107.9218750107.6875000107.7578125107.7578125930,210
22 Jan 2024107.7421875107.9531250107.6718750107.8984375107.8984375836,228
19 Jan 2024107.8046875107.8437500107.5156250107.6796875107.67968751,114,925
18 Jan 2024107.8828125108.0703125107.7656250107.8046875107.80468751,030,403
17 Jan 2024108.3437500108.4296875107.8046875107.8984375107.89843751,467,507
16 Jan 2024108.7109375108.7265625108.1875000108.3046875108.30468751,793,851
12 Jan 2024108.5390625108.9062500108.3359375108.7734375108.77343751,491,207
11 Jan 2024108.1093750108.5468750107.9375000108.4921875108.49218751,714,907
10 Jan 2024108.1406250108.2968750108.0546875108.0937500108.0937500950,577
09 Jan 2024108.0546875108.2031250107.9765625108.1093750108.1093750961,017
08 Jan 2024107.9843750108.3671875107.8046875108.2031250108.20312501,248,396
05 Jan 2024108.0781250108.3593750107.5625000107.9687500107.96875001,468,633
04 Jan 2024108.4062500108.5312500108.0546875108.1093750108.10937501,045,833
03 Jan 2024108.3828125108.5156250108.0625000108.4687500108.46875001,278,216
02 Jan 2024108.6640625108.7500000108.2500000108.3437500108.3437500994,510
29 Dec 2023108.6718750108.6718750108.6718750108.6718750108.6718750796,493
28 Dec 2023108.6406250108.6562500108.3828125108.3828125108.382812555
27 Dec 2023108.6250000108.7500000108.6250000108.6250000108.62500006
26 Dec 2023108.0937500108.0937500108.0625000108.0937500108.093750055
22 Dec 2023108.2734375108.4140625108.2421875108.2421875108.2421875128
21 Dec 2023108.1250000108.1250000108.1250000108.1250000108.1250000-
20 Dec 2023107.7968750108.0312500107.7890625108.0312500108.031250023
19 Dec 2023107.8750000108.0156250107.7656250107.8281250107.8281250117
18 Dec 2023107.9765625107.9765625107.7343750107.7343750107.73437501
15 Dec 2023107.8828125108.1093750107.8359375107.8359375107.835937567
14 Dec 2023108.0000000108.0000000107.9609375107.9609375107.960937522
13 Dec 2023106.6562500107.6093750106.6562500107.6093750107.6093750536
12 Dec 2023106.5937500106.8203125106.5390625106.6406250106.6406250568
11 Dec 2023106.5625000106.5625000106.3671875106.5546875106.5546875436
08 Dec 2023106.9062500106.9062500106.4062500106.5078125106.50781258,205
07 Dec 2023107.0781250107.1328125107.0781250107.1328125107.132812570
06 Dec 2023106.9531250107.0859375106.8750000107.0625000107.06250006,946
05 Dec 2023106.7812500107.0546875106.7421875107.0234375107.02343754,070
04 Dec 2023106.9062500106.9062500106.5781250106.6250000106.62500005,827
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...