UK markets closed

U.S. Treasury Bond Futures,Jun- (ZB=F)

CBOT - CBOT Delayed price. Currency in USD
Add to watchlist
113.96875+0.65625 (+0.58%)
As of 04:59PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024113.34400114.31250113.18750113.96875113.96875344,148
25 Apr 2024114.06250114.34375112.84375113.31250113.31250432,535
24 Apr 2024114.68750114.75000113.62500113.90625113.90625432,535
23 Apr 2024114.62500115.15625114.06250114.71875114.71875405,843
22 Apr 2024114.37500114.68750113.96875114.53125114.53125330,284
19 Apr 2024114.37500116.15625114.28125114.62500114.62500500,960
18 Apr 2024114.81250115.18750114.06250114.12500114.12500401,745
17 Apr 2024113.84375114.96875113.62500114.84375114.84375505,306
16 Apr 2024114.53125114.75000113.31250113.96875113.96875651,475
15 Apr 2024116.03125116.03125113.90625114.28125114.28125631,164
12 Apr 2024115.00000116.43750114.96875116.21875116.21875450,942
11 Apr 2024115.78125116.03125114.90625115.25000115.25000652,036
10 Apr 2024118.00000118.31250115.40625115.56250115.56250717,703
09 Apr 2024117.12500118.15625117.00000117.96875117.96875388,353
08 Apr 2024117.09375117.31250116.34375117.12500117.12500454,746
05 Apr 2024118.34375118.46875117.03125117.53125117.53125509,127
04 Apr 2024117.93750118.53125117.37500118.40625118.40625475,174
03 Apr 2024117.84375118.03125116.75000117.78125117.78125539,863
02 Apr 2024118.71875118.81250117.15625117.71875117.71875616,978
01 Apr 2024120.34375120.46875118.43750118.50000118.50000377,769
28 Mar 2024120.31250120.62500119.75000120.43750120.43750449,274
27 Mar 2024119.62500120.37500119.50000120.18750120.18750335,560
26 Mar 2024119.40625119.78125119.06250119.62500119.62500295,636
25 Mar 2024119.96875120.18750119.18750119.31250119.31250252,136
22 Mar 2024119.09375120.15625119.06250119.78125119.78125313,018
21 Mar 2024118.87500119.62500118.59375119.00000119.00000365,646
20 Mar 2024118.71875119.65625118.12500118.81250118.81250418,679
19 Mar 2024118.53125118.84375118.21875118.75000118.75000420,800
18 Mar 2024118.59375118.84375118.12500118.21875118.218755,593
15 Mar 2024119.03125119.03125118.53125118.75000118.750003,106
14 Mar 2024120.40625120.40625118.71875118.71875118.71875262
13 Mar 2024121.03125121.03125120.25000120.25000120.25000747
12 Mar 2024121.56250121.65625120.75000120.75000120.75000920
11 Mar 2024121.84375121.90625121.28125121.40625121.406251,047
08 Mar 2024121.96875122.21875121.31250121.50000121.500005,423
07 Mar 2024121.31250122.21875121.31250121.71875121.718752,560
06 Mar 2024120.53125121.65625120.43750121.59375121.593757,933
05 Mar 2024119.59375121.25000119.53125120.84375120.8437511,212
04 Mar 2024120.00000120.00000119.12500119.59375119.5937511,414
01 Mar 2024119.15625120.06250118.56250120.03125120.031254,739
29 Feb 2024118.84375119.50000118.21875119.25000119.2500037,227
28 Feb 2024118.46875118.96875118.28125118.75000118.75000132,265
27 Feb 2024118.90625119.28125118.18750118.31250118.31250648,680
26 Feb 2024119.09375119.68750118.34375118.59375118.593751,048,276
23 Feb 2024118.12500119.25000117.78125119.06250119.06250854,312
22 Feb 2024117.87500118.28125117.34375118.06250118.06250849,520
21 Feb 2024118.37500118.68750117.62500117.71875117.71875514,292
20 Feb 2024118.34375118.75000117.68750118.31250118.31250380,372
16 Feb 2024119.06250119.06250117.84375118.21875118.21875354,470
15 Feb 2024118.62500119.62500118.56250118.87500118.87500390,896
14 Feb 2024118.09375118.81250117.81250118.53125118.53125438,850
13 Feb 2024119.71875120.87500117.93750117.96875117.96875494,073
12 Feb 2024119.75000120.12500119.40625119.84375119.84375240,152
09 Feb 2024120.06250120.43750119.46875119.62500119.62500312,682
08 Feb 2024120.68750120.87500119.62500119.68750119.68750401,263
07 Feb 2024120.87500121.31250120.37500120.84375120.84375402,496
06 Feb 2024120.18750121.18750120.00000121.00000121.00000399,517
05 Feb 2024121.93750121.96875119.93750120.12500120.12500502,868
02 Feb 2024123.71875124.00000121.59375121.90625121.90625667,930
01 Feb 2024123.03125124.75000122.46875124.03125124.03125737,368
31 Jan 2024121.56250123.12500121.40625122.34375122.34375811,288
30 Jan 2024120.75000121.59375120.59375121.25000121.25000423,973
29 Jan 2024119.90625121.03125119.71875120.53125120.53125371,321
26 Jan 2024119.90625120.37500119.37500119.56250119.56250329,373
25 Jan 2024119.28125120.12500119.00000119.81250119.81250404,028
24 Jan 2024120.03125120.65625119.12500119.21875119.21875488,404
23 Jan 2024120.62500120.81250119.62500119.81250119.81250346,008
22 Jan 2024120.25000121.15625120.12500120.71875120.71875320,882
19 Jan 2024119.96875120.40625119.31250120.00000120.00000403,169
18 Jan 2024120.75000121.09375119.68750119.90625119.90625425,125
17 Jan 2024121.12500121.56250120.37500120.78125120.78125560,594
16 Jan 2024123.06250123.09375120.84375121.06250121.06250623,981
12 Jan 2024122.90625123.40625122.28125122.87500122.87500472,063
11 Jan 2024122.15625123.46875121.46875122.71875122.71875557,825
10 Jan 2024122.43750122.93750121.93750122.15625122.15625372,262
09 Jan 2024122.21875122.75000121.81250122.40625122.40625359,001
08 Jan 2024122.03125123.00000121.62500122.53125122.53125447,336
05 Jan 2024122.68750123.21875121.28125122.03125122.03125570,439
04 Jan 2024123.87500124.15625122.56250122.84375122.84375452,215
03 Jan 2024123.96875124.31250122.78125124.12500124.12500540,281
02 Jan 2024124.46875124.65625123.25000123.81250123.81250498,700
29 Dec 2023125.06250125.28125124.28125124.93750124.93750427,020
28 Dec 2023125.59375125.87500124.93750125.12500125.12500336,627
27 Dec 2023124.09375125.93750124.00000125.87500125.87500279,953
26 Dec 2023123.90625124.31250123.81250124.25000124.25000119,155
22 Dec 2023124.03125124.71875123.62500123.78125123.78125264,909
21 Dec 2023124.62500124.93750123.87500123.96875123.96875398,470
20 Dec 2023123.50000124.75000123.46875124.37500124.37500522,150
19 Dec 2023123.93750124.06250123.56250123.71875123.71875343,848
18 Dec 2023123.75000123.75000123.25000123.25000123.25000106
15 Dec 2023123.68750124.00000123.65625123.84375123.8437595
14 Dec 2023122.68750123.75000122.40625123.34375123.3437555
13 Dec 2023119.96875121.75000119.96875121.62500121.6250086
12 Dec 2023119.37500119.96875118.90625119.50000119.50000980
11 Dec 2023119.09375119.09375118.43750119.03125119.0312575
08 Dec 2023119.84375119.90625118.53125119.03125119.03125141
07 Dec 2023120.62500120.62500119.65625120.28125120.28125906
06 Dec 2023119.46875120.75000119.12500120.56250120.56250732
05 Dec 2023117.90625119.53125117.87500119.43750119.437502,545
04 Dec 2023118.15625118.25000117.34375117.56250117.562503,054
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...