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
66,890.52 +1,498.66 (+2.29%) CMC Crypto 200
1,365.56 -8.29 (-0.60%)
Thirty-Day Fed Fund Futures,May (ZQK25.CBT)
CBOT - CBOT Delayed price. Currency in USD
Add to watchlist
As of 04:59PM 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 | 95.465 | 95.475 | 95.420 | 95.425 | 95.425 | 621 |
| 16 May 2024 | 95.550 | 95.570 | 95.455 | 95.460 | 95.460 | 1,365 |
| 15 May 2024 | 95.430 | 95.550 | 95.425 | 95.535 | 95.535 | 1,365 |
| 14 May 2024 | 95.405 | 95.435 | 95.350 | 95.430 | 95.430 | 1,032 |
| 13 May 2024 | 95.400 | 95.435 | 95.395 | 95.405 | 95.405 | 231 |
| 10 May 2024 | 95.455 | 95.460 | 95.390 | 95.400 | 95.400 | 986 |
| 09 May 2024 | 95.430 | 95.470 | 95.410 | 95.460 | 95.460 | 802 |
| 08 May 2024 | 95.440 | 95.450 | 95.430 | 95.430 | 95.430 | 619 |
| 07 May 2024 | 95.440 | 95.470 | 95.440 | 95.445 | 95.445 | 687 |
| 06 May 2024 | 95.460 | 95.500 | 95.440 | 95.445 | 95.445 | 118 |
| 03 May 2024 | 95.355 | 95.560 | 95.345 | 95.470 | 95.470 | 994 |
| 02 May 2024 | 95.260 | 95.360 | 95.250 | 95.355 | 95.355 | 956 |
| 01 May 2024 | 95.175 | 95.290 | 95.175 | 95.285 | 95.285 | 1,417 |
| 30 Apr 2024 | 95.255 | 95.260 | 95.170 | 95.175 | 95.175 | 471 |
| 29 Apr 2024 | 95.250 | 95.265 | 95.250 | 95.255 | 95.255 | 274 |
| 26 Apr 2024 | 95.255 | 95.295 | 95.225 | 95.235 | 95.235 | 135 |
| 25 Apr 2024 | 95.345 | 95.360 | 95.230 | 95.250 | 95.250 | 502 |
| 24 Apr 2024 | 95.335 | 95.340 | 95.320 | 95.340 | 95.340 | 410 |
| 23 Apr 2024 | 95.305 | 95.370 | 95.285 | 95.370 | 95.370 | 155 |
| 22 Apr 2024 | 95.270 | 95.335 | 95.270 | 95.320 | 95.320 | 57 |
| 19 Apr 2024 | 95.315 | 95.395 | 95.285 | 95.315 | 95.315 | 480 |
| 18 Apr 2024 | 95.360 | 95.385 | 95.290 | 95.295 | 95.295 | 252 |
| 17 Apr 2024 | 95.310 | 95.390 | 95.300 | 95.365 | 95.365 | 234 |
| 16 Apr 2024 | 95.365 | 95.365 | 95.280 | 95.340 | 95.340 | 700 |
| 15 Apr 2024 | 95.385 | 95.385 | 95.290 | 95.360 | 95.360 | 242 |
| 12 Apr 2024 | 95.385 | 95.435 | 95.385 | 95.415 | 95.415 | 133 |
| 11 Apr 2024 | 95.345 | 95.390 | 95.270 | 95.345 | 95.345 | 640 |
| 10 Apr 2024 | 95.640 | 95.660 | 95.330 | 95.345 | 95.345 | 524 |
| 09 Apr 2024 | 95.585 | 95.655 | 95.585 | 95.640 | 95.640 | 489 |
| 08 Apr 2024 | 95.610 | 95.615 | 95.585 | 95.585 | 95.585 | 228 |
| 05 Apr 2024 | 95.735 | 95.735 | 95.660 | 95.660 | 95.660 | 187 |
| 04 Apr 2024 | 95.725 | 95.760 | 95.695 | 95.760 | 95.760 | 114 |
| 03 Apr 2024 | 95.695 | 95.720 | 95.660 | 95.720 | 95.720 | 113 |
| 02 Apr 2024 | 95.700 | 95.705 | 95.665 | 95.700 | 95.700 | 371 |
| 01 Apr 2024 | 95.795 | 95.800 | 95.660 | 95.680 | 95.680 | 193 |
| 28 Mar 2024 | 95.810 | 95.810 | 95.770 | 95.780 | 95.780 | 374 |
| 27 Mar 2024 | 95.820 | 95.850 | 95.820 | 95.840 | 95.840 | 250 |
| 26 Mar 2024 | 95.800 | 95.815 | 95.800 | 95.815 | 95.815 | 559 |
| 25 Mar 2024 | 95.860 | 95.860 | 95.820 | 95.825 | 95.825 | 422 |
| 22 Mar 2024 | 95.865 | 95.875 | 95.865 | 95.865 | 95.865 | 8 |
| 21 Mar 2024 | 95.895 | 95.905 | 95.830 | 95.840 | 95.840 | 201 |
| 20 Mar 2024 | 95.780 | 95.875 | 95.765 | 95.875 | 95.875 | 559 |
| 19 Mar 2024 | 95.765 | 95.765 | 95.765 | 95.765 | 95.765 | 105 |
| 18 Mar 2024 | 95.735 | 95.735 | 95.735 | 95.735 | 95.735 | 3,820 |
| 15 Mar 2024 | 95.770 | 95.780 | 95.770 | 95.770 | 95.770 | 56 |
| 14 Mar 2024 | 95.810 | 95.810 | 95.810 | 95.810 | 95.810 | 70 |
| 13 Mar 2024 | 95.905 | 95.905 | 95.905 | 95.905 | 95.905 | 58 |
| 12 Mar 2024 | 95.935 | 95.935 | 95.935 | 95.935 | 95.935 | 19 |
| 11 Mar 2024 | 96.020 | 96.020 | 96.020 | 96.020 | 96.020 | 11 |
| 08 Mar 2024 | 96.035 | 96.100 | 96.035 | 96.060 | 96.060 | 14 |
| 07 Mar 2024 | 96.000 | 96.030 | 96.000 | 96.015 | 96.015 | 3 |
| 06 Mar 2024 | 95.970 | 95.970 | 95.970 | 95.970 | 95.970 | 147 |
| 05 Mar 2024 | 95.985 | 95.985 | 95.980 | 95.980 | 95.980 | 344 |
| 04 Mar 2024 | 95.915 | 95.915 | 95.915 | 95.915 | 95.915 | - |
| 01 Mar 2024 | 95.910 | 96.005 | 95.910 | 95.990 | 95.990 | 124 |
| 29 Feb 2024 | 95.885 | 95.885 | 95.885 | 95.885 | 95.885 | 220 |
| 28 Feb 2024 | 95.895 | 95.895 | 95.895 | 95.895 | 95.895 | - |
| 27 Feb 2024 | 95.825 | 95.825 | 95.825 | 95.825 | 95.825 | 22 |
| 26 Feb 2024 | 95.840 | 95.840 | 95.840 | 95.840 | 95.840 | 1 |
| 23 Feb 2024 | 95.885 | 95.885 | 95.885 | 95.885 | 95.885 | 141 |
| 22 Feb 2024 | 95.870 | 95.870 | 95.870 | 95.870 | 95.870 | - |
| 21 Feb 2024 | 95.955 | 95.955 | 95.955 | 95.955 | 95.955 | 108 |
| 20 Feb 2024 | 96.025 | 96.025 | 95.995 | 95.995 | 95.995 | 2 |
| 16 Feb 2024 | 95.960 | 95.960 | 95.960 | 95.960 | 95.960 | 25 |
| 15 Feb 2024 | 96.050 | 96.050 | 96.050 | 96.050 | 96.050 | 18 |
| 14 Feb 2024 | 96.035 | 96.035 | 96.035 | 96.035 | 96.035 | 399 |
| 13 Feb 2024 | 95.950 | 95.950 | 95.950 | 95.950 | 95.950 | 8 |
| 12 Feb 2024 | 96.205 | 96.205 | 96.205 | 96.205 | 96.205 | 1 |
| 09 Feb 2024 | 96.190 | 96.190 | 96.190 | 96.190 | 96.190 | 9 |
| 08 Feb 2024 | 96.255 | 96.255 | 96.255 | 96.255 | 96.255 | 128 |
| 07 Feb 2024 | 96.300 | 96.300 | 96.300 | 96.300 | 96.300 | 4 |
| 06 Feb 2024 | 96.310 | 96.310 | 96.310 | 96.310 | 96.310 | - |
| 05 Feb 2024 | 96.235 | 96.235 | 96.235 | 96.235 | 96.235 | 12 |
| 02 Feb 2024 | 96.355 | 96.355 | 96.355 | 96.355 | 96.355 | 230 |
| 01 Feb 2024 | 96.580 | 96.580 | 96.570 | 96.575 | 96.575 | 17 |
| 31 Jan 2024 | 96.545 | 96.550 | 96.545 | 96.550 | 96.550 | 121 |
| 30 Jan 2024 | 96.385 | 96.385 | 96.385 | 96.385 | 96.385 | - |
| 29 Jan 2024 | 96.445 | 96.445 | 96.445 | 96.445 | 96.445 | 34 |
| 26 Jan 2024 | 96.405 | 96.405 | 96.405 | 96.405 | 96.405 | 12 |
| 25 Jan 2024 | 96.475 | 96.475 | 96.475 | 96.475 | 96.475 | 6 |
| 24 Jan 2024 | 96.410 | 96.410 | 96.410 | 96.410 | 96.410 | 168 |
| 23 Jan 2024 | 96.425 | 96.425 | 96.425 | 96.425 | 96.425 | - |
| 22 Jan 2024 | 96.430 | 96.430 | 96.430 | 96.430 | 96.430 | - |
| 19 Jan 2024 | 96.385 | 96.385 | 96.385 | 96.385 | 96.385 | 1 |
| 18 Jan 2024 | 96.475 | 96.475 | 96.475 | 96.475 | 96.475 | - |
| 17 Jan 2024 | 96.490 | 96.490 | 96.470 | 96.470 | 96.470 | 23 |
| 16 Jan 2024 | 96.630 | 96.645 | 96.630 | 96.645 | 96.645 | 6 |
| 12 Jan 2024 | 96.680 | 96.760 | 96.680 | 96.750 | 96.750 | 5 |
| 11 Jan 2024 | 96.610 | 96.610 | 96.610 | 96.610 | 96.610 | - |
| 10 Jan 2024 | 96.480 | 96.480 | 96.480 | 96.480 | 96.480 | - |
| 09 Jan 2024 | 96.470 | 96.470 | 96.470 | 96.470 | 96.470 | - |
| 08 Jan 2024 | 96.495 | 96.495 | 96.495 | 96.495 | 96.495 | 1 |
| 05 Jan 2024 | 96.465 | 96.475 | 96.465 | 96.475 | 96.475 | 3 |
| 04 Jan 2024 | 96.495 | 96.495 | 96.495 | 96.495 | 96.495 | - |
| 03 Jan 2024 | 96.585 | 96.585 | 96.585 | 96.585 | 96.585 | 1 |
| 02 Jan 2024 | 96.595 | 96.595 | 96.595 | 96.595 | 96.595 | - |
| 29 Dec 2023 | 96.695 | 96.695 | 96.695 | 96.695 | 96.695 | 104 |
| 28 Dec 2023 | 96.655 | 96.655 | 96.655 | 96.655 | 96.655 | - |
| 27 Dec 2023 | 96.705 | 96.705 | 96.705 | 96.705 | 96.705 | - |
| 26 Dec 2023 | 96.640 | 96.640 | 96.640 | 96.640 | 96.640 | 189 |
| *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.