Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,934.66 +1,534.03 (+2.35%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
Thirty-Day Fed Fund Futures,Mar (ZQH25.CBT)
CBOT - CBOT Delayed price. Currency in USD
Add to watchlist
As of 04:42PM EDT. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 95.28 | 95.29 | 95.25 | 95.25 | 95.25 | 809 |
| 16 May 2024 | 95.36 | 95.37 | 95.27 | 95.28 | 95.28 | 930 |
| 15 May 2024 | 95.25 | 95.36 | 95.25 | 95.35 | 95.35 | 2,183 |
| 14 May 2024 | 95.24 | 95.27 | 95.19 | 95.26 | 95.26 | 2,624 |
| 13 May 2024 | 95.24 | 95.27 | 95.23 | 95.24 | 95.24 | 2,623 |
| 10 May 2024 | 95.29 | 95.29 | 95.23 | 95.24 | 95.24 | 392 |
| 09 May 2024 | 95.26 | 95.31 | 95.25 | 95.29 | 95.29 | 1,839 |
| 08 May 2024 | 95.26 | 95.29 | 95.26 | 95.26 | 95.26 | 503 |
| 07 May 2024 | 95.27 | 95.29 | 95.27 | 95.28 | 95.28 | 535 |
| 06 May 2024 | 95.29 | 95.32 | 95.27 | 95.28 | 95.28 | 393 |
| 03 May 2024 | 95.21 | 95.38 | 95.19 | 95.30 | 95.30 | 1,756 |
| 02 May 2024 | 95.13 | 95.21 | 95.12 | 95.21 | 95.21 | 1,232 |
| 01 May 2024 | 95.06 | 95.15 | 95.05 | 95.14 | 95.14 | 1,941 |
| 30 Apr 2024 | 95.13 | 95.14 | 95.05 | 95.05 | 95.05 | 806 |
| 29 Apr 2024 | 95.12 | 95.14 | 95.12 | 95.13 | 95.13 | 200 |
| 26 Apr 2024 | 95.12 | 95.14 | 95.10 | 95.11 | 95.11 | 389 |
| 25 Apr 2024 | 95.20 | 95.22 | 95.11 | 95.12 | 95.12 | 744 |
| 24 Apr 2024 | 95.22 | 95.22 | 95.19 | 95.21 | 95.21 | 334 |
| 23 Apr 2024 | 95.19 | 95.25 | 95.15 | 95.24 | 95.24 | 913 |
| 22 Apr 2024 | 95.14 | 95.20 | 95.14 | 95.18 | 95.18 | 358 |
| 19 Apr 2024 | 95.18 | 95.28 | 95.17 | 95.18 | 95.18 | 551 |
| 18 Apr 2024 | 95.23 | 95.25 | 95.16 | 95.16 | 95.16 | 521 |
| 17 Apr 2024 | 95.18 | 95.25 | 95.17 | 95.23 | 95.23 | 875 |
| 16 Apr 2024 | 95.24 | 95.24 | 95.15 | 95.21 | 95.21 | 1,236 |
| 15 Apr 2024 | 95.26 | 95.27 | 95.14 | 95.22 | 95.22 | 1,227 |
| 12 Apr 2024 | 95.21 | 95.30 | 95.21 | 95.28 | 95.28 | 546 |
| 11 Apr 2024 | 95.23 | 95.26 | 95.15 | 95.21 | 95.21 | 945 |
| 10 Apr 2024 | 95.49 | 95.50 | 95.18 | 95.21 | 95.21 | 1,303 |
| 09 Apr 2024 | 95.43 | 95.50 | 95.43 | 95.48 | 95.48 | 627 |
| 08 Apr 2024 | 95.46 | 95.46 | 95.43 | 95.43 | 95.43 | 619 |
| 05 Apr 2024 | 95.58 | 95.58 | 95.47 | 95.49 | 95.49 | 328 |
| 04 Apr 2024 | 95.55 | 95.60 | 95.53 | 95.58 | 95.58 | 1,296 |
| 03 Apr 2024 | 95.53 | 95.55 | 95.49 | 95.54 | 95.54 | 490 |
| 02 Apr 2024 | 95.51 | 95.53 | 95.49 | 95.52 | 95.52 | 743 |
| 01 Apr 2024 | 95.61 | 95.61 | 95.48 | 95.50 | 95.50 | 780 |
| 28 Mar 2024 | 95.65 | 95.65 | 95.57 | 95.59 | 95.59 | 755 |
| 27 Mar 2024 | 95.63 | 95.65 | 95.63 | 95.65 | 95.65 | 665 |
| 26 Mar 2024 | 95.64 | 95.65 | 95.61 | 95.63 | 95.63 | 130 |
| 25 Mar 2024 | 95.68 | 95.68 | 95.64 | 95.64 | 95.64 | 331 |
| 22 Mar 2024 | 95.64 | 95.69 | 95.64 | 95.68 | 95.68 | 413 |
| 21 Mar 2024 | 95.70 | 95.71 | 95.64 | 95.65 | 95.65 | 709 |
| 20 Mar 2024 | 95.59 | 95.68 | 95.58 | 95.68 | 95.68 | 1,523 |
| 19 Mar 2024 | 95.56 | 95.58 | 95.54 | 95.57 | 95.57 | 1,272 |
| 18 Mar 2024 | 95.57 | 95.58 | 95.54 | 95.55 | 95.55 | 456 |
| 15 Mar 2024 | 95.62 | 95.62 | 95.57 | 95.58 | 95.58 | 458 |
| 14 Mar 2024 | 95.65 | 95.68 | 95.60 | 95.61 | 95.61 | 624 |
| 13 Mar 2024 | 95.71 | 95.72 | 95.67 | 95.68 | 95.68 | 275 |
| 12 Mar 2024 | 95.78 | 95.81 | 95.71 | 95.71 | 95.71 | 1,159 |
| 11 Mar 2024 | 95.83 | 95.83 | 95.78 | 95.79 | 95.79 | 190 |
| 08 Mar 2024 | 95.81 | 95.93 | 95.79 | 95.83 | 95.83 | 514 |
| 07 Mar 2024 | 95.75 | 95.81 | 95.75 | 95.80 | 95.80 | 129 |
| 06 Mar 2024 | 95.77 | 95.81 | 95.75 | 95.75 | 95.75 | 148 |
| 05 Mar 2024 | 95.74 | 95.77 | 95.73 | 95.76 | 95.76 | 88 |
| 04 Mar 2024 | 95.77 | 95.77 | 95.70 | 95.71 | 95.71 | 212 |
| 01 Mar 2024 | 95.71 | 95.81 | 95.70 | 95.79 | 95.79 | 350 |
| 29 Feb 2024 | 95.68 | 95.73 | 95.64 | 95.68 | 95.68 | 130 |
| 28 Feb 2024 | 95.64 | 95.70 | 95.64 | 95.69 | 95.69 | 47 |
| 27 Feb 2024 | 95.65 | 95.68 | 95.63 | 95.63 | 95.63 | 47 |
| 26 Feb 2024 | 95.71 | 95.71 | 95.64 | 95.64 | 95.64 | 82 |
| 23 Feb 2024 | 95.64 | 95.71 | 95.64 | 95.69 | 95.69 | 33 |
| 22 Feb 2024 | 95.73 | 95.73 | 95.68 | 95.68 | 95.68 | 14 |
| 21 Feb 2024 | 95.82 | 95.82 | 95.74 | 95.75 | 95.75 | 187 |
| 20 Feb 2024 | 95.82 | 95.85 | 95.79 | 95.79 | 95.79 | 38 |
| 16 Feb 2024 | 95.78 | 95.78 | 95.72 | 95.76 | 95.76 | 18 |
| 15 Feb 2024 | 95.86 | 95.93 | 95.83 | 95.85 | 95.85 | 45 |
| 14 Feb 2024 | 95.78 | 95.86 | 95.78 | 95.83 | 95.83 | 159 |
| 13 Feb 2024 | 96.00 | 96.00 | 95.74 | 95.75 | 95.75 | 23 |
| 12 Feb 2024 | 96.01 | 96.01 | 96.00 | 96.00 | 96.00 | 20 |
| 09 Feb 2024 | 96.03 | 96.03 | 95.99 | 96.00 | 96.00 | 81 |
| 08 Feb 2024 | 96.09 | 96.09 | 96.04 | 96.05 | 96.05 | 79 |
| 07 Feb 2024 | 96.10 | 96.14 | 96.08 | 96.10 | 96.10 | 47 |
| 06 Feb 2024 | 96.06 | 96.13 | 96.02 | 96.11 | 96.11 | 42 |
| 05 Feb 2024 | 96.06 | 96.07 | 96.03 | 96.03 | 96.03 | 19 |
| 02 Feb 2024 | 96.32 | 96.32 | 96.11 | 96.14 | 96.14 | 44 |
| 01 Feb 2024 | 96.39 | 96.45 | 96.34 | 96.38 | 96.38 | 18 |
| 31 Jan 2024 | 96.22 | 96.36 | 96.21 | 96.36 | 96.36 | 145 |
| 30 Jan 2024 | 96.19 | 96.19 | 96.19 | 96.19 | 96.19 | - |
| 29 Jan 2024 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | - |
| 26 Jan 2024 | 96.21 | 96.21 | 96.21 | 96.21 | 96.21 | - |
| 25 Jan 2024 | 96.28 | 96.28 | 96.28 | 96.28 | 96.28 | 133 |
| 24 Jan 2024 | 96.21 | 96.21 | 96.21 | 96.21 | 96.21 | - |
| 23 Jan 2024 | 96.23 | 96.23 | 96.23 | 96.23 | 96.23 | - |
| 22 Jan 2024 | 96.23 | 96.23 | 96.23 | 96.23 | 96.23 | - |
| 19 Jan 2024 | 96.22 | 96.22 | 96.19 | 96.19 | 96.19 | 2 |
| 18 Jan 2024 | 96.28 | 96.30 | 96.28 | 96.28 | 96.28 | 17 |
| 17 Jan 2024 | 96.37 | 96.37 | 96.28 | 96.28 | 96.28 | 72 |
| 16 Jan 2024 | 96.49 | 96.49 | 96.44 | 96.45 | 96.45 | 5 |
| 12 Jan 2024 | 96.51 | 96.56 | 96.51 | 96.56 | 96.56 | 3 |
| 11 Jan 2024 | 96.36 | 96.42 | 96.27 | 96.42 | 96.42 | 8 |
| 10 Jan 2024 | 96.30 | 96.30 | 96.28 | 96.28 | 96.28 | 16 |
| 09 Jan 2024 | 96.26 | 96.28 | 96.26 | 96.26 | 96.26 | 3 |
| 08 Jan 2024 | 96.23 | 96.32 | 96.23 | 96.29 | 96.29 | 5 |
| 05 Jan 2024 | 96.17 | 96.28 | 96.17 | 96.26 | 96.26 | 3 |
| 04 Jan 2024 | 96.28 | 96.28 | 96.28 | 96.28 | 96.28 | 2 |
| 03 Jan 2024 | 96.36 | 96.37 | 96.32 | 96.37 | 96.37 | 3 |
| 02 Jan 2024 | 96.40 | 96.40 | 96.39 | 96.39 | 96.39 | 3 |
| 29 Dec 2023 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - |
| 28 Dec 2023 | 96.47 | 96.47 | 96.44 | 96.44 | 96.44 | 3 |
| 27 Dec 2023 | 96.47 | 96.50 | 96.47 | 96.50 | 96.50 | 2 |
| 26 Dec 2023 | 96.39 | 96.43 | 96.39 | 96.43 | 96.43 | 2 |
| *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.