Yahoo

Mail

Singapore markets close in 7 hours 20 minutes

Straits Times Index
3,309.11
-4.94(-0.15%)
Nikkei
39,184.46
+114.78(+0.29%)
Hang Seng
19,473.67
-162.55(-0.83%)
FTSE 100
8,424.20
+3.94(+0.05%)
Bitcoin USD
70,968.61
+4,719.90(+7.12%)
CMC Crypto 200
1,508.92
+154.50(+11.40%)

10-Year T-Note Futures,Jun-2024 (ZN=F)

CBOT - CBOT Delayed price. Currency in USD

Add to watchlist

109.02

-0.08

(-0.07%)

As of 09:30PM EDT. Market open.

Time period:

20 May 2023 - 20 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2024	109.00	109.06	109.00	109.02	109.02	30,996
17 May 2024	109.48	109.58	109.16	109.19	109.19	1,820,317
16 May 2024	109.77	109.98	109.44	109.48	109.48	1,820,317
15 May 2024	109.09	109.83	109.02	109.72	109.72	2,721,526
14 May 2024	108.77	109.11	108.47	109.09	109.09	1,824,374
13 May 2024	108.73	109.00	108.72	108.83	108.83	1,216,286
10 May 2024	109.02	109.11	108.67	108.70	108.70	1,473,969
09 May 2024	108.81	109.11	108.61	109.09	109.09	1,881,170
08 May 2024	109.02	109.09	108.77	108.83	108.83	1,633,702
07 May 2024	108.89	109.28	108.81	109.02	109.02	1,719,822
06 May 2024	108.78	109.05	108.72	108.89	108.89	1,242,860
03 May 2024	108.23	109.30	108.19	108.86	108.86	2,883,515
02 May 2024	107.89	108.38	107.78	108.36	108.36	2,083,746
01 May 2024	107.45	108.20	107.39	108.11	108.11	2,218,852
30 Apr 2024	107.92	108.02	107.39	107.44	107.44	2,697,134
29 Apr 2024	107.58	107.98	107.58	107.95	107.95	1,590,605
26 Apr 2024	107.36	107.86	107.28	107.58	107.58	1,825,113
25 Apr 2024	107.81	108.03	107.13	107.36	107.36	2,584,220
24 Apr 2024	108.03	108.06	107.63	107.73	107.73	2,003,168
23 Apr 2024	107.92	108.25	107.64	108.08	108.08	2,013,413
22 Apr 2024	107.69	107.97	107.55	107.86	107.86	1,414,828
19 Apr 2024	107.78	108.70	107.77	107.91	107.91	2,268,383
18 Apr 2024	108.11	108.33	107.64	107.70	107.70	2,240,406
17 Apr 2024	107.58	108.25	107.48	108.16	108.16	2,317,526
16 Apr 2024	108.05	108.13	107.42	107.67	107.67	2,874,408
15 Apr 2024	108.67	108.69	107.58	107.89	107.89	3,265,675
12 Apr 2024	108.03	108.80	108.02	108.69	108.69	2,503,302
11 Apr 2024	108.28	108.52	107.86	108.11	108.11	3,034,817
10 Apr 2024	109.64	109.83	108.17	108.20	108.20	3,560,419
09 Apr 2024	109.27	109.72	109.20	109.64	109.64	1,645,443
08 Apr 2024	109.41	109.42	109.06	109.27	109.27	1,884,106
05 Apr 2024	110.09	110.17	109.45	109.66	109.66	2,387,012
04 Apr 2024	109.89	110.19	109.63	110.13	110.13	2,198,530
03 Apr 2024	109.77	109.86	109.30	109.80	109.80	2,333,649
02 Apr 2024	110.05	110.09	109.45	109.72	109.72	2,241,221
01 Apr 2024	110.80	110.91	109.86	109.92	109.92	1,439,886
28 Mar 2024	110.89	110.89	110.53	110.80	110.80	1,851,548
27 Mar 2024	110.66	110.98	110.56	110.88	110.88	1,466,914
26 Mar 2024	110.56	110.73	110.36	110.64	110.64	1,308,297
25 Mar 2024	110.86	110.94	110.47	110.52	110.52	1,123,679
22 Mar 2024	110.41	110.88	110.39	110.75	110.75	1,352,658
21 Mar 2024	110.44	110.83	110.27	110.39	110.39	1,864,162
20 Mar 2024	110.14	110.69	110.05	110.44	110.44	1,804,600
19 Mar 2024	109.94	109.94	109.67	109.67	109.67	1,484,543
18 Mar 2024	109.59	109.69	109.36	109.36	109.36	228
15 Mar 2024	109.81	109.81	109.53	109.61	109.61	746
14 Mar 2024	110.41	110.48	109.73	109.73	109.73	2,067
13 Mar 2024	110.75	110.80	110.41	110.41	110.41	226
12 Mar 2024	111.08	111.11	110.59	110.61	110.61	3,615
11 Mar 2024	111.27	111.33	110.97	111.02	111.02	1,012
08 Mar 2024	111.22	111.50	110.94	111.14	111.14	1,714
07 Mar 2024	110.92	111.20	110.83	111.08	111.08	4,681
06 Mar 2024	110.63	111.13	110.53	110.92	110.92	4,327
05 Mar 2024	110.22	110.92	110.22	110.75	110.75	8,342
04 Mar 2024	110.45	110.45	110.14	110.22	110.22	6,256
01 Mar 2024	109.97	110.52	109.67	110.50	110.50	27,414
29 Feb 2024	109.88	110.13	109.50	109.92	109.92	85,058
28 Feb 2024	109.58	109.89	109.55	109.81	109.81	486,902
27 Feb 2024	109.72	109.88	109.47	109.53	109.53	2,419,680
26 Feb 2024	109.83	110.13	109.50	109.61	109.61	5,341,315
23 Feb 2024	109.53	109.97	109.28	109.88	109.88	4,246,944
22 Feb 2024	109.64	109.75	109.31	109.50	109.50	4,468,034
21 Feb 2024	109.94	110.13	109.56	109.63	109.63	2,325,483
20 Feb 2024	109.80	110.16	109.59	109.94	109.94	1,865,702
16 Feb 2024	110.20	110.23	109.47	109.75	109.75	1,907,336
15 Feb 2024	110.06	110.55	110.02	110.17	110.17	1,963,091
14 Feb 2024	109.64	110.16	109.52	110.02	110.02	1,978,428
13 Feb 2024	110.67	111.22	109.53	109.63	109.63	2,517,033
12 Feb 2024	110.64	110.88	110.55	110.72	110.72	1,128,359
09 Feb 2024	110.84	111.03	110.50	110.58	110.58	1,591,527
08 Feb 2024	111.14	111.23	110.72	110.75	110.75	1,543,912
07 Feb 2024	111.25	111.52	111.03	111.19	111.19	1,847,712
06 Feb 2024	110.83	111.39	110.73	111.28	111.28	1,948,478
05 Feb 2024	111.66	111.67	110.70	110.78	110.78	2,189,485
02 Feb 2024	112.78	112.86	111.50	111.66	111.66	2,866,659
01 Feb 2024	112.58	113.20	112.30	112.89	112.89	2,793,826
31 Jan 2024	111.80	112.64	111.73	112.33	112.33	3,568,859
30 Jan 2024	111.59	111.86	111.34	111.63	111.63	1,873,442
29 Jan 2024	111.28	111.72	111.16	111.52	111.52	1,679,052
26 Jan 2024	111.38	111.56	111.00	111.03	111.03	1,547,788
25 Jan 2024	111.00	111.41	110.83	111.31	111.31	2,037,400
24 Jan 2024	111.27	111.61	110.92	110.97	110.97	1,977,841
23 Jan 2024	111.42	111.53	111.13	111.22	111.22	1,268,992
22 Jan 2024	111.23	111.61	111.14	111.50	111.50	1,325,752
19 Jan 2024	111.22	111.30	110.81	111.13	111.13	1,538,398
18 Jan 2024	111.42	111.66	111.14	111.20	111.20	1,703,768
17 Jan 2024	111.91	112.05	111.28	111.42	111.42	2,139,591
16 Jan 2024	112.56	112.58	111.70	111.84	111.84	2,537,733
12 Jan 2024	112.41	112.83	112.09	112.59	112.59	2,107,650
11 Jan 2024	111.88	112.50	111.61	112.34	112.34	2,515,475
10 Jan 2024	111.95	112.22	111.78	111.88	111.88	1,564,442
09 Jan 2024	111.83	112.06	111.69	111.91	111.91	1,416,395
08 Jan 2024	111.72	112.28	111.48	112.05	112.05	1,805,485
05 Jan 2024	111.92	112.31	111.20	111.72	111.72	2,513,946
04 Jan 2024	112.41	112.59	111.86	111.98	111.98	1,658,449
03 Jan 2024	112.38	112.63	111.88	112.52	112.52	2,040,430
02 Jan 2024	112.69	112.83	112.13	112.30	112.30	1,514,587
29 Dec 2023	112.92	113.03	112.56	112.89	112.89	1,252,433
28 Dec 2023	113.23	113.30	112.80	112.89	112.89	994,945
27 Dec 2023	112.64	113.38	112.56	113.33	113.33	906,098
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,309.11-4.94(-0.15%)

Nikkei39,184.46+114.78(+0.29%)

Hang Seng19,473.67-162.55(-0.83%)

FTSE 1008,424.20+3.94(+0.05%)

Bitcoin USD70,968.61+4,719.90(+7.12%)

CMC Crypto 2001,508.92+154.50(+11.40%)

10-Year T-Note Futures,Jun-2024 (ZN=F)

Straits Times Index
3,309.11
-4.94(-0.15%)

Nikkei
39,184.46
+114.78(+0.29%)

Hang Seng
19,473.67
-162.55(-0.83%)

FTSE 100
8,424.20
+3.94(+0.05%)

Bitcoin USD
70,968.61
+4,719.90(+7.12%)

CMC Crypto 200
1,508.92
+154.50(+11.40%)