UK markets closed

Ultra 10-Year U.S. Treasury Not (TN=F)

CBOT - CBOT Delayed price. Currency in USD
Add to watchlist
112.390625-0.421875 (-0.37%)
As of 04:59PM EDT. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 2024112.811996112.921875112.375000112.390625112.390625298,588
16 May 2024113.078125113.359375112.734375112.812500112.812500627,429
15 May 2024112.250000113.125000112.140625113.000000113.000000627,429
14 May 2024111.812500112.250000111.453125112.203125112.203125492,690
13 May 2024111.765625112.109375111.750000111.906250111.906250354,345
10 May 2024112.109375112.250000111.656250111.718750111.718750378,802
09 May 2024111.828125112.203125111.562500112.187500112.187500558,969
08 May 2024112.140625112.234375111.796875111.890625111.890625538,264
07 May 2024111.953125112.500000111.843750112.140625112.140625505,736
06 May 2024111.734375112.078125111.656250111.906250111.906250365,023
03 May 2024111.046875112.296875110.984375111.812500111.812500765,539
02 May 2024110.687500111.234375110.500000111.218750111.218750567,202
01 May 2024110.265625111.125000110.140625111.015625111.015625597,802
30 Apr 2024110.796875110.937500110.156250110.218750110.218750693,665
29 Apr 2024110.343750110.890625110.343750110.843750110.843750460,667
26 Apr 2024110.046875110.703125109.937500110.359375110.359375417,599
25 Apr 2024110.609375110.843750109.765625110.046875110.046875572,492
24 Apr 2024110.937500110.984375110.359375110.515625110.515625476,824
23 Apr 2024110.875000111.250000110.500000110.984375110.984375527,907
22 Apr 2024110.625000110.890625110.390625110.781250110.781250390,191
19 Apr 2024110.703125111.890625110.656250110.859375110.859375582,722
18 Apr 2024111.078125111.328125110.515625110.578125110.578125540,269
17 Apr 2024110.406250111.203125110.265625111.125000111.125000624,591
16 Apr 2024110.937500111.062500110.171875110.484375110.484375770,370
15 Apr 2024111.828125111.828125110.437500110.750000110.750000717,405
12 Apr 2024111.062500112.031250111.062500111.859375111.859375578,722
11 Apr 2024111.468750111.734375110.968750111.203125111.203125764,639
10 Apr 2024113.046875113.265625111.281250111.343750111.343750932,060
09 Apr 2024112.562500113.156250112.484375113.062500113.062500411,811
08 Apr 2024112.656250112.703125112.187500112.546875112.546875531,640
05 Apr 2024113.515625113.625000112.703125112.953125112.953125561,578
04 Apr 2024113.265625113.640625112.937500113.562500113.562500504,000
03 Apr 2024113.171875113.250000112.515625113.171875113.171875576,560
02 Apr 2024113.578125113.625000112.718750113.093750113.093750576,041
01 Apr 2024114.609375114.671875113.328125113.406250113.406250373,571
28 Mar 2024114.625000114.718750114.203125114.609375114.609375559,937
27 Mar 2024114.281250114.750000114.187500114.593750114.593750395,915
26 Mar 2024114.156250114.406250113.921875114.281250114.281250358,863
25 Mar 2024114.546875114.656250114.031250114.125000114.125000292,350
22 Mar 2024114.000000114.593750113.968750114.406250114.406250330,091
21 Mar 2024113.968750114.437500113.765625113.953125113.953125485,628
20 Mar 2024113.750000114.375000113.500000113.968750113.968750503,369
19 Mar 2024113.437500113.703125113.437500113.562500113.562500462,878
18 Mar 2024113.484375113.484375113.265625113.265625113.26562521
15 Mar 2024113.656250113.656250113.515625113.593750113.59375012
14 Mar 2024114.593750114.593750113.656250113.656250113.65625053
13 Mar 2024114.703125114.703125114.593750114.593750114.59375062
12 Mar 2024114.890625114.890625114.890625114.890625114.89062556
11 Mar 2024115.343750115.437500115.343750115.343750115.343750460
08 Mar 2024115.687500115.843750115.515625115.515625115.515625176
07 Mar 2024115.406250115.484375115.328125115.484375115.4843755,545
06 Mar 2024114.812500115.375000114.812500115.328125115.3281252,927
05 Mar 2024114.640625115.281250114.578125115.046875115.0468758,527
04 Mar 2024114.562500114.562500114.171875114.296875114.2968757,559
01 Mar 2024114.125000114.640625113.625000114.640625114.64062510,839
29 Feb 2024113.828125114.203125113.375000113.984375113.98437533,718
28 Feb 2024113.515625113.859375113.453125113.765625113.765625237,048
27 Feb 2024113.703125113.937500113.359375113.421875113.4218751,344,668
26 Feb 2024113.937500114.312500113.437500113.562500113.5625001,622,676
23 Feb 2024113.359375114.046875113.078125113.906250113.9062501,047,759
22 Feb 2024113.390625113.593750113.000000113.312500113.3125001,188,670
21 Feb 2024113.750000113.968750113.281250113.328125113.328125599,054
20 Feb 2024113.656250114.046875113.328125113.750000113.750000528,873
16 Feb 2024114.171875114.218750113.281250113.578125113.578125480,106
15 Feb 2024113.968750114.609375113.937500114.125000114.125000507,871
14 Feb 2024113.468750114.093750113.296875113.906250113.906250534,655
13 Feb 2024114.734375115.406250113.343750113.453125113.453125633,664
12 Feb 2024114.703125115.015625114.546875114.781250114.781250310,234
09 Feb 2024114.968750115.234375114.578125114.640625114.640625388,448
08 Feb 2024115.437500115.562500114.812500114.828125114.828125432,325
07 Feb 2024115.562500115.875000115.250000115.484375115.484375517,734
06 Feb 2024115.062500115.765625114.937500115.656250115.656250538,828
05 Feb 2024116.218750116.250000114.890625115.000000115.000000638,429
02 Feb 2024117.640625117.750000116.031250116.234375116.234375814,391
01 Feb 2024117.343750118.265625116.953125117.828125117.828125812,028
31 Jan 2024116.234375117.390625116.156250116.875000116.8750001,160,639
30 Jan 2024115.843750116.265625115.609375116.031250116.031250527,839
29 Jan 2024115.343750116.000000115.218750115.718750115.718750411,815
26 Jan 2024115.453125115.718750115.031250115.078125115.078125417,683
25 Jan 2024114.984375115.500000114.812500115.375000115.375000504,591
24 Jan 2024115.375000115.812500114.875000114.953125114.953125508,052
23 Jan 2024115.640625115.781250115.187500115.296875115.296875433,648
22 Jan 2024115.390625115.921875115.296875115.718750115.718750380,348
19 Jan 2024115.250000115.484375114.781250115.265625115.265625429,770
18 Jan 2024115.656250115.937500115.187500115.296875115.296875513,153
17 Jan 2024116.062500116.265625115.421875115.656250115.656250640,550
16 Jan 2024117.140625117.140625115.843750116.015625116.015625742,113
12 Jan 2024116.953125117.390625116.546875117.078125117.078125628,592
11 Jan 2024116.343750117.265625115.984375116.843750116.843750785,197
10 Jan 2024116.484375116.828125116.218750116.359375116.359375503,270
09 Jan 2024116.343750116.671875116.125000116.468750116.468750488,458
08 Jan 2024116.281250116.968750116.015625116.625000116.625000575,751
05 Jan 2024116.625000117.093750115.687500116.296875116.296875742,586
04 Jan 2024117.375000117.593750116.593750116.750000116.750000600,538
03 Jan 2024117.265625117.656250116.593750117.546875117.546875654,866
02 Jan 2024117.750000117.890625116.921875117.187500117.187500540,604
29 Dec 2023118.156250118.265625117.640625118.015625118.015625441,866
28 Dec 2023118.546875118.609375118.015625118.109375118.109375326,566
27 Dec 2023117.687500118.750000117.625000118.687500118.687500325,367
26 Dec 2023117.687500117.875000117.546875117.796875117.796875119,199
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...