Singapore markets open in 4 hours 33 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,277.72 +2,110.62 (+3.69%) CMC Crypto 200
1,276.71 +5.97 (+0.47%)
Thirty-Day Fed Fund Futures,Jun (ZQM24.CBT)
CBOT - CBOT Delayed price. Currency in USD
Add to watchlist
As of 04:08PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 94.68 | 94.69 | 94.68 | 94.69 | 94.69 | 10,780 |
| 01 May 2024 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | 10,593 |
| 30 Apr 2024 | 94.69 | 94.69 | 94.68 | 94.68 | 94.68 | 10,593 |
| 29 Apr 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | 3,221 |
| 26 Apr 2024 | 94.69 | 94.70 | 94.69 | 94.69 | 94.69 | 9,426 |
| 25 Apr 2024 | 94.70 | 94.71 | 94.69 | 94.69 | 94.69 | 9,724 |
| 24 Apr 2024 | 94.70 | 94.71 | 94.69 | 94.70 | 94.70 | 6,082 |
| 23 Apr 2024 | 94.70 | 94.71 | 94.69 | 94.70 | 94.70 | 7,559 |
| 22 Apr 2024 | 94.70 | 94.71 | 94.69 | 94.70 | 94.70 | 11,835 |
| 19 Apr 2024 | 94.70 | 94.72 | 94.70 | 94.71 | 94.71 | 12,567 |
| 18 Apr 2024 | 94.70 | 94.71 | 94.69 | 94.70 | 94.70 | 4,629 |
| 17 Apr 2024 | 94.69 | 94.71 | 94.69 | 94.71 | 94.71 | 8,789 |
| 16 Apr 2024 | 94.71 | 94.71 | 94.69 | 94.71 | 94.71 | 13,480 |
| 15 Apr 2024 | 94.72 | 94.72 | 94.70 | 94.71 | 94.71 | 43,062 |
| 12 Apr 2024 | 94.71 | 94.72 | 94.71 | 94.72 | 94.72 | 12,729 |
| 11 Apr 2024 | 94.71 | 94.72 | 94.70 | 94.71 | 94.71 | 18,685 |
| 10 Apr 2024 | 94.76 | 94.77 | 94.69 | 94.70 | 94.70 | 45,554 |
| 09 Apr 2024 | 94.75 | 94.77 | 94.75 | 94.76 | 94.76 | 11,205 |
| 08 Apr 2024 | 94.76 | 94.76 | 94.75 | 94.75 | 94.75 | 17,338 |
| 05 Apr 2024 | 94.80 | 94.80 | 94.75 | 94.76 | 94.76 | 56,742 |
| 04 Apr 2024 | 94.78 | 94.82 | 94.77 | 94.80 | 94.80 | 23,334 |
| 03 Apr 2024 | 94.78 | 94.78 | 94.76 | 94.77 | 94.77 | 27,851 |
| 02 Apr 2024 | 94.77 | 94.78 | 94.76 | 94.78 | 94.78 | 16,487 |
| 01 Apr 2024 | 94.79 | 94.79 | 94.76 | 94.76 | 94.76 | 19,467 |
| 28 Mar 2024 | 94.80 | 94.81 | 94.78 | 94.79 | 94.79 | 23,378 |
| 27 Mar 2024 | 94.81 | 94.81 | 94.80 | 94.80 | 94.80 | 15,748 |
| 26 Mar 2024 | 94.80 | 94.81 | 94.79 | 94.81 | 94.81 | 11,691 |
| 25 Mar 2024 | 94.82 | 94.82 | 94.79 | 94.80 | 94.80 | 16,821 |
| 22 Mar 2024 | 94.80 | 94.82 | 94.79 | 94.82 | 94.82 | 17,824 |
| 21 Mar 2024 | 94.82 | 94.82 | 94.79 | 94.81 | 94.81 | 18,952 |
| 20 Mar 2024 | 94.78 | 94.82 | 94.78 | 94.81 | 94.81 | 18,537 |
| 19 Mar 2024 | 94.77 | 94.78 | 94.77 | 94.78 | 94.78 | 6,756 |
| 18 Mar 2024 | 94.77 | 94.78 | 94.76 | 94.77 | 94.77 | 23,585 |
| 15 Mar 2024 | 94.78 | 94.79 | 94.77 | 94.78 | 94.78 | 30,115 |
| 14 Mar 2024 | 94.79 | 94.80 | 94.78 | 94.78 | 94.78 | 37,287 |
| 13 Mar 2024 | 94.80 | 94.81 | 94.79 | 94.79 | 94.79 | 22,575 |
| 12 Mar 2024 | 94.82 | 94.82 | 94.77 | 94.80 | 94.80 | 63,621 |
| 11 Mar 2024 | 94.83 | 94.84 | 94.82 | 94.82 | 94.82 | 20,409 |
| 08 Mar 2024 | 94.85 | 94.88 | 94.82 | 94.83 | 94.83 | 16,414 |
| 07 Mar 2024 | 94.82 | 94.85 | 94.82 | 94.84 | 94.84 | 7,194 |
| 06 Mar 2024 | 94.82 | 94.84 | 94.82 | 94.82 | 94.82 | 12,477 |
| 05 Mar 2024 | 94.81 | 94.84 | 94.81 | 94.82 | 94.82 | 5,860 |
| 04 Mar 2024 | 94.84 | 94.84 | 94.81 | 94.81 | 94.81 | 13,289 |
| 01 Mar 2024 | 94.82 | 94.85 | 94.81 | 94.84 | 94.84 | 31,949 |
| 29 Feb 2024 | 94.81 | 94.82 | 94.79 | 94.81 | 94.81 | 14,360 |
| 28 Feb 2024 | 94.80 | 94.81 | 94.80 | 94.81 | 94.81 | 12,658 |
| 27 Feb 2024 | 94.79 | 94.81 | 94.79 | 94.79 | 94.79 | 8,940 |
| 26 Feb 2024 | 94.81 | 94.82 | 94.79 | 94.79 | 94.79 | 5,318 |
| 23 Feb 2024 | 94.82 | 94.83 | 94.81 | 94.82 | 94.82 | 9,174 |
| 22 Feb 2024 | 94.83 | 94.85 | 94.82 | 94.82 | 94.82 | 18,190 |
| 21 Feb 2024 | 94.86 | 94.88 | 94.84 | 94.85 | 94.85 | 8,197 |
| 20 Feb 2024 | 94.86 | 94.88 | 94.86 | 94.86 | 94.86 | 5,571 |
| 16 Feb 2024 | 94.88 | 94.88 | 94.82 | 94.86 | 94.86 | 12,556 |
| 15 Feb 2024 | 94.89 | 94.92 | 94.88 | 94.89 | 94.89 | 13,824 |
| 14 Feb 2024 | 94.86 | 94.89 | 94.85 | 94.89 | 94.89 | 9,520 |
| 13 Feb 2024 | 94.97 | 94.99 | 94.85 | 94.86 | 94.86 | 25,560 |
| 12 Feb 2024 | 94.98 | 94.99 | 94.96 | 94.97 | 94.97 | 8,281 |
| 09 Feb 2024 | 95.00 | 95.02 | 94.97 | 94.97 | 94.97 | 5,197 |
| 08 Feb 2024 | 95.01 | 95.02 | 94.99 | 95.00 | 95.00 | 7,686 |
| 07 Feb 2024 | 95.02 | 95.04 | 95.00 | 95.01 | 95.01 | 10,112 |
| 06 Feb 2024 | 94.99 | 95.04 | 94.98 | 95.01 | 95.01 | 22,861 |
| 05 Feb 2024 | 95.03 | 95.03 | 94.97 | 94.99 | 94.99 | 11,769 |
| 02 Feb 2024 | 95.18 | 95.19 | 95.01 | 95.04 | 95.04 | 23,573 |
| 01 Feb 2024 | 95.18 | 95.24 | 95.15 | 95.18 | 95.18 | 13,993 |
| 31 Jan 2024 | 95.13 | 95.29 | 95.13 | 95.21 | 95.21 | 26,331 |
| 30 Jan 2024 | 95.15 | 95.15 | 95.10 | 95.11 | 95.11 | 8,831 |
| 29 Jan 2024 | 95.15 | 95.16 | 95.14 | 95.14 | 95.14 | 2,077 |
| 26 Jan 2024 | 95.18 | 95.18 | 95.14 | 95.14 | 95.14 | 4,433 |
| 25 Jan 2024 | 95.11 | 95.18 | 95.11 | 95.17 | 95.17 | 9,244 |
| 24 Jan 2024 | 95.14 | 95.17 | 95.10 | 95.11 | 95.11 | 3,818 |
| 23 Jan 2024 | 95.11 | 95.14 | 95.10 | 95.13 | 95.13 | 3,426 |
| 22 Jan 2024 | 95.13 | 95.14 | 95.11 | 95.12 | 95.12 | 4,791 |
| 19 Jan 2024 | 95.19 | 95.19 | 95.11 | 95.12 | 95.12 | 7,647 |
| 18 Jan 2024 | 95.15 | 95.21 | 95.15 | 95.18 | 95.18 | 9,823 |
| 17 Jan 2024 | 95.26 | 95.28 | 95.15 | 95.17 | 95.17 | 15,643 |
| 16 Jan 2024 | 95.36 | 95.36 | 95.25 | 95.26 | 95.26 | 13,147 |
| 12 Jan 2024 | 95.28 | 95.39 | 95.25 | 95.37 | 95.37 | 7,060 |
| 11 Jan 2024 | 95.22 | 95.29 | 95.18 | 95.26 | 95.26 | 12,491 |
| 10 Jan 2024 | 95.20 | 95.22 | 95.20 | 95.21 | 95.21 | 7,657 |
| 09 Jan 2024 | 95.19 | 95.20 | 95.18 | 95.19 | 95.19 | 4,335 |
| 08 Jan 2024 | 95.21 | 95.24 | 95.18 | 95.21 | 95.21 | 10,289 |
| 05 Jan 2024 | 95.18 | 95.26 | 95.11 | 95.21 | 95.21 | 10,754 |
| 04 Jan 2024 | 95.24 | 95.25 | 95.18 | 95.19 | 95.19 | 7,418 |
| 03 Jan 2024 | 95.29 | 95.29 | 95.22 | 95.24 | 95.24 | 10,388 |
| 02 Jan 2024 | 95.34 | 95.35 | 95.29 | 95.29 | 95.29 | 6,660 |
| 29 Dec 2023 | 95.35 | 95.36 | 95.31 | 95.36 | 95.36 | 2,275 |
| 28 Dec 2023 | 95.36 | 95.36 | 95.33 | 95.33 | 95.33 | 5,087 |
| 27 Dec 2023 | 95.32 | 95.37 | 95.31 | 95.36 | 95.36 | 2,241 |
| 26 Dec 2023 | 95.37 | 95.37 | 95.31 | 95.33 | 95.33 | 1,781 |
| 22 Dec 2023 | 95.33 | 95.39 | 95.32 | 95.36 | 95.36 | 2,226 |
| 21 Dec 2023 | 95.34 | 95.36 | 95.29 | 95.32 | 95.32 | 8,127 |
| 20 Dec 2023 | 95.25 | 95.36 | 95.25 | 95.30 | 95.30 | 5,267 |
| 19 Dec 2023 | 95.22 | 95.25 | 95.21 | 95.25 | 95.25 | 4,303 |
| 18 Dec 2023 | 95.21 | 95.25 | 95.21 | 95.21 | 95.21 | 1,239 |
| 15 Dec 2023 | 95.26 | 95.28 | 95.18 | 95.21 | 95.21 | 11,950 |
| 14 Dec 2023 | 95.28 | 95.39 | 95.26 | 95.26 | 95.26 | 8,697 |
| 13 Dec 2023 | 95.04 | 95.29 | 95.04 | 95.22 | 95.22 | 13,411 |
| 12 Dec 2023 | 95.05 | 95.11 | 95.03 | 95.04 | 95.04 | 5,861 |
| 11 Dec 2023 | 95.04 | 95.06 | 95.01 | 95.04 | 95.04 | 2,928 |
| 08 Dec 2023 | 95.14 | 95.14 | 95.03 | 95.04 | 95.04 | 6,402 |
| *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.