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
66,848.23 +1,728.91 (+2.65%) CMC Crypto 200
1,366.38 -7.46 (-0.54%)
Thirty-Day Fed Fund Futures,Apr (ZQJ25.CBT)
CBOT - CBOT Delayed price. Currency in USD
Add to watchlist
As of 04:46PM 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 | 95.365 | 95.380 | 95.330 | 95.335 | 95.335 | 1,252 |
| 16 May 2024 | 95.445 | 95.465 | 95.355 | 95.360 | 95.360 | 3,260 |
| 15 May 2024 | 95.340 | 95.450 | 95.335 | 95.435 | 95.435 | 3,260 |
| 14 May 2024 | 95.315 | 95.350 | 95.265 | 95.340 | 95.340 | 3,675 |
| 13 May 2024 | 95.310 | 95.350 | 95.305 | 95.315 | 95.315 | 619 |
| 10 May 2024 | 95.365 | 95.370 | 95.305 | 95.310 | 95.310 | 1,676 |
| 09 May 2024 | 95.340 | 95.380 | 95.330 | 95.370 | 95.370 | 1,046 |
| 08 May 2024 | 95.350 | 95.360 | 95.340 | 95.340 | 95.340 | 1,324 |
| 07 May 2024 | 95.350 | 95.380 | 95.350 | 95.355 | 95.355 | 1,883 |
| 06 May 2024 | 95.370 | 95.405 | 95.350 | 95.355 | 95.355 | 531 |
| 03 May 2024 | 95.280 | 95.470 | 95.265 | 95.380 | 95.380 | 3,118 |
| 02 May 2024 | 95.195 | 95.280 | 95.180 | 95.275 | 95.275 | 2,956 |
| 01 May 2024 | 95.115 | 95.230 | 95.105 | 95.215 | 95.215 | 4,018 |
| 30 Apr 2024 | 95.190 | 95.200 | 95.105 | 95.110 | 95.110 | 2,191 |
| 29 Apr 2024 | 95.190 | 95.205 | 95.185 | 95.190 | 95.190 | 693 |
| 26 Apr 2024 | 95.175 | 95.230 | 95.165 | 95.170 | 95.170 | 728 |
| 25 Apr 2024 | 95.270 | 95.300 | 95.160 | 95.185 | 95.185 | 1,089 |
| 24 Apr 2024 | 95.275 | 95.280 | 95.250 | 95.270 | 95.270 | 930 |
| 23 Apr 2024 | 95.250 | 95.315 | 95.215 | 95.300 | 95.300 | 963 |
| 22 Apr 2024 | 95.210 | 95.265 | 95.200 | 95.250 | 95.250 | 915 |
| 19 Apr 2024 | 95.245 | 95.340 | 95.225 | 95.245 | 95.245 | 1,447 |
| 18 Apr 2024 | 95.290 | 95.310 | 95.225 | 95.225 | 95.225 | 1,010 |
| 17 Apr 2024 | 95.245 | 95.315 | 95.230 | 95.295 | 95.295 | 1,151 |
| 16 Apr 2024 | 95.300 | 95.310 | 95.215 | 95.275 | 95.275 | 1,782 |
| 15 Apr 2024 | 95.320 | 95.340 | 95.205 | 95.290 | 95.290 | 1,643 |
| 12 Apr 2024 | 95.270 | 95.375 | 95.270 | 95.345 | 95.345 | 1,456 |
| 11 Apr 2024 | 95.280 | 95.335 | 95.200 | 95.275 | 95.275 | 1,962 |
| 10 Apr 2024 | 95.565 | 95.580 | 95.245 | 95.275 | 95.275 | 2,740 |
| 09 Apr 2024 | 95.500 | 95.575 | 95.500 | 95.560 | 95.560 | 1,468 |
| 08 Apr 2024 | 95.530 | 95.535 | 95.505 | 95.505 | 95.505 | 818 |
| 05 Apr 2024 | 95.665 | 95.665 | 95.570 | 95.570 | 95.570 | 1,442 |
| 04 Apr 2024 | 95.625 | 95.680 | 95.610 | 95.670 | 95.670 | 871 |
| 03 Apr 2024 | 95.605 | 95.635 | 95.565 | 95.630 | 95.630 | 827 |
| 02 Apr 2024 | 95.600 | 95.615 | 95.570 | 95.610 | 95.610 | 1,725 |
| 01 Apr 2024 | 95.700 | 95.700 | 95.565 | 95.585 | 95.585 | 793 |
| 28 Mar 2024 | 95.730 | 95.730 | 95.665 | 95.680 | 95.680 | 876 |
| 27 Mar 2024 | 95.720 | 95.745 | 95.710 | 95.740 | 95.740 | 1,109 |
| 26 Mar 2024 | 95.730 | 95.740 | 95.700 | 95.715 | 95.715 | 1,073 |
| 25 Mar 2024 | 95.775 | 95.775 | 95.715 | 95.725 | 95.725 | 897 |
| 22 Mar 2024 | 95.730 | 95.780 | 95.730 | 95.765 | 95.765 | 777 |
| 21 Mar 2024 | 95.785 | 95.800 | 95.725 | 95.740 | 95.740 | 1,294 |
| 20 Mar 2024 | 95.680 | 95.770 | 95.660 | 95.770 | 95.770 | 1,497 |
| 19 Mar 2024 | 95.635 | 95.670 | 95.620 | 95.660 | 95.660 | 1,378 |
| 18 Mar 2024 | 95.635 | 95.660 | 95.610 | 95.630 | 95.630 | 3,974 |
| 15 Mar 2024 | 95.695 | 95.700 | 95.645 | 95.660 | 95.660 | 1,205 |
| 14 Mar 2024 | 95.750 | 95.770 | 95.690 | 95.695 | 95.695 | 819 |
| 13 Mar 2024 | 95.795 | 95.795 | 95.760 | 95.775 | 95.775 | 265 |
| 12 Mar 2024 | 95.875 | 95.890 | 95.805 | 95.805 | 95.805 | 345 |
| 11 Mar 2024 | 95.935 | 95.935 | 95.885 | 95.890 | 95.890 | 87 |
| 08 Mar 2024 | 95.905 | 95.985 | 95.875 | 95.930 | 95.930 | 328 |
| 07 Mar 2024 | 95.845 | 95.900 | 95.845 | 95.890 | 95.890 | 512 |
| 06 Mar 2024 | 95.835 | 95.900 | 95.835 | 95.845 | 95.845 | 510 |
| 05 Mar 2024 | 95.800 | 95.890 | 95.800 | 95.855 | 95.855 | 506 |
| 04 Mar 2024 | 95.835 | 95.840 | 95.795 | 95.795 | 95.795 | 61 |
| 01 Mar 2024 | 95.795 | 95.895 | 95.780 | 95.875 | 95.875 | 762 |
| 29 Feb 2024 | 95.785 | 95.815 | 95.720 | 95.770 | 95.770 | 591 |
| 28 Feb 2024 | 95.740 | 95.785 | 95.740 | 95.780 | 95.780 | 89 |
| 27 Feb 2024 | 95.745 | 95.765 | 95.710 | 95.710 | 95.710 | 79 |
| 26 Feb 2024 | 95.805 | 95.805 | 95.725 | 95.725 | 95.725 | 451 |
| 23 Feb 2024 | 95.735 | 95.805 | 95.725 | 95.770 | 95.770 | 356 |
| 22 Feb 2024 | 95.830 | 95.830 | 95.755 | 95.755 | 95.755 | 72 |
| 21 Feb 2024 | 95.905 | 95.905 | 95.820 | 95.840 | 95.840 | 386 |
| 20 Feb 2024 | 95.840 | 95.930 | 95.840 | 95.880 | 95.880 | 195 |
| 16 Feb 2024 | 95.915 | 95.915 | 95.795 | 95.845 | 95.845 | 431 |
| 15 Feb 2024 | 95.940 | 96.015 | 95.910 | 95.935 | 95.935 | 374 |
| 14 Feb 2024 | 95.875 | 95.945 | 95.865 | 95.920 | 95.920 | 797 |
| 13 Feb 2024 | 96.040 | 96.040 | 95.820 | 95.835 | 95.835 | 44 |
| 12 Feb 2024 | 96.100 | 96.105 | 96.080 | 96.090 | 96.090 | 162 |
| 09 Feb 2024 | 96.135 | 96.165 | 96.070 | 96.075 | 96.075 | 78 |
| 08 Feb 2024 | 96.170 | 96.180 | 96.120 | 96.135 | 96.135 | 670 |
| 07 Feb 2024 | 96.180 | 96.220 | 96.170 | 96.180 | 96.180 | 394 |
| 06 Feb 2024 | 96.185 | 96.220 | 96.180 | 96.190 | 96.190 | 65 |
| 05 Feb 2024 | 96.225 | 96.225 | 96.110 | 96.115 | 96.115 | 296 |
| 02 Feb 2024 | 96.420 | 96.420 | 96.195 | 96.235 | 96.235 | 455 |
| 01 Feb 2024 | 96.420 | 96.510 | 96.405 | 96.460 | 96.460 | 61 |
| 31 Jan 2024 | 96.305 | 96.495 | 96.305 | 96.440 | 96.440 | 480 |
| 30 Jan 2024 | 96.295 | 96.295 | 96.250 | 96.275 | 96.275 | 29 |
| 29 Jan 2024 | 96.300 | 96.355 | 96.300 | 96.335 | 96.335 | 233 |
| 26 Jan 2024 | 96.295 | 96.295 | 96.295 | 96.295 | 96.295 | 13 |
| 25 Jan 2024 | 96.285 | 96.365 | 96.275 | 96.365 | 96.365 | 143 |
| 24 Jan 2024 | 96.335 | 96.360 | 96.285 | 96.300 | 96.300 | 214 |
| 23 Jan 2024 | 96.310 | 96.315 | 96.290 | 96.315 | 96.315 | 214 |
| 22 Jan 2024 | 96.330 | 96.335 | 96.320 | 96.320 | 96.320 | 337 |
| 19 Jan 2024 | 96.275 | 96.275 | 96.275 | 96.275 | 96.275 | 50 |
| 18 Jan 2024 | 96.365 | 96.365 | 96.365 | 96.365 | 96.365 | 16 |
| 17 Jan 2024 | 96.380 | 96.395 | 96.360 | 96.360 | 96.360 | 65 |
| 16 Jan 2024 | 96.585 | 96.585 | 96.530 | 96.535 | 96.535 | 219 |
| 12 Jan 2024 | 96.510 | 96.655 | 96.480 | 96.640 | 96.640 | 243 |
| 11 Jan 2024 | 96.365 | 96.495 | 96.340 | 96.495 | 96.495 | 573 |
| 10 Jan 2024 | 96.360 | 96.400 | 96.360 | 96.360 | 96.360 | 117 |
| 09 Jan 2024 | 96.335 | 96.360 | 96.335 | 96.350 | 96.350 | 70 |
| 08 Jan 2024 | 96.315 | 96.395 | 96.315 | 96.370 | 96.370 | 6 |
| 05 Jan 2024 | 96.290 | 96.375 | 96.290 | 96.350 | 96.350 | 76 |
| 04 Jan 2024 | 96.370 | 96.370 | 96.365 | 96.370 | 96.370 | 7 |
| 03 Jan 2024 | 96.460 | 96.460 | 96.460 | 96.460 | 96.460 | 38 |
| 02 Jan 2024 | 96.470 | 96.470 | 96.470 | 96.470 | 96.470 | - |
| 29 Dec 2023 | 96.570 | 96.570 | 96.570 | 96.570 | 96.570 | 104 |
| 28 Dec 2023 | 96.530 | 96.530 | 96.530 | 96.530 | 96.530 | - |
| 27 Dec 2023 | 96.570 | 96.580 | 96.570 | 96.580 | 96.580 | 14 |
| 26 Dec 2023 | 96.515 | 96.515 | 96.515 | 96.515 | 96.515 | - |
| *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.