UK markets closed

Five-Year US Treasury Note Futu (ZF=F)

CBOT - CBOT Delayed price. Currency in USD
Add to watchlist
105.859375-0.203125 (-0.19%)
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 2024106.046997106.125000105.851563105.859375105.859375741,403
16 May 2024106.281250106.421875106.023438106.062500106.0625001,825,290
15 May 2024105.843750106.351563105.789063106.257813106.2578131,825,290
14 May 2024105.632813105.843750105.437500105.835938105.8359381,332,526
13 May 2024105.593750105.773438105.593750105.664063105.664063825,894
10 May 2024105.773438105.835938105.570313105.585938105.5859381,081,881
09 May 2024105.648438105.835938105.546875105.835938105.8359381,224,787
08 May 2024105.750000105.789063105.625000105.648438105.648438920,555
07 May 2024105.726563105.914063105.671875105.765625105.7656251,186,420
06 May 2024105.687500105.859375105.656250105.734375105.734375804,798
03 May 2024105.367188106.101563105.320313105.742188105.7421882,297,761
02 May 2024105.054688105.414063105.007813105.406250105.4062501,617,486
01 May 2024104.773438105.273438104.710938105.203125105.2031251,666,065
30 Apr 2024105.054688105.109375104.726563104.742188104.7421881,699,696
29 Apr 2024104.867188105.109375104.867188105.093750105.093750958,804
26 Apr 2024104.796875105.085938104.750000104.875000104.875000985,037
25 Apr 2024105.085938105.242188104.632813104.789063104.7890631,559,630
24 Apr 2024105.171875105.195313104.960938105.039063105.0390631,321,370
23 Apr 2024105.085938105.304688104.898438105.203125105.2031251,288,718
22 Apr 2024104.906250105.125000104.843750105.046875105.046875894,597
19 Apr 2024104.976563105.570313104.960938105.062500105.0625001,382,643
18 Apr 2024105.218750105.351563104.914063104.945313104.9453131,358,841
17 Apr 2024104.882813105.312500104.835938105.242188105.2421881,319,208
16 Apr 2024105.242188105.273438104.789063104.976563104.9765631,655,336
15 Apr 2024105.546875105.578125104.890625105.140625105.1406251,893,368
12 Apr 2024105.156250105.648438105.148438105.570313105.5703131,419,143
11 Apr 2024105.250000105.445313104.960938105.203125105.2031251,954,479
10 Apr 2024106.257813106.390625105.187500105.226563105.2265632,697,227
09 Apr 2024106.046875106.320313106.000000106.265625106.2656251,156,961
08 Apr 2024106.179688106.195313105.960938106.031250106.0312501,182,843
05 Apr 2024106.625000106.695313106.210938106.328125106.3281251,494,668
04 Apr 2024106.539063106.710938106.375000106.671875106.6718751,280,812
03 Apr 2024106.460938106.531250106.171875106.484375106.4843751,401,259
02 Apr 2024106.546875106.585938106.250000106.421875106.4218751,303,954
01 Apr 2024106.984375107.101563106.421875106.460938106.4609381,072,698
28 Mar 2024107.296875107.296875107.203125107.203125107.2031251,299,726
27 Mar 2024107.046875107.046875107.046875107.046875107.046875-
26 Mar 2024106.812500106.898438106.750000106.898438106.89843876
25 Mar 2024106.835938106.835938106.750000106.750000106.75000029
22 Mar 2024106.859375106.960938106.859375106.859375106.85937513
21 Mar 2024106.984375106.992188106.601563106.687500106.687500211
20 Mar 2024106.507813106.710938106.398438106.710938106.710938374
19 Mar 2024106.226563106.406250106.226563106.398438106.398438130
18 Mar 2024106.234375106.289063106.171875106.171875106.171875284
15 Mar 2024106.484375106.507813106.257813106.304688106.3046881,099
14 Mar 2024106.796875106.843750106.390625106.390625106.390625263
13 Mar 2024107.039063107.078125106.812500106.812500106.8125003,921
12 Mar 2024107.265625107.312500106.937500106.968750106.9687502,206
11 Mar 2024107.468750107.476563107.273438107.273438107.273438691
08 Mar 2024107.367188107.679688107.242188107.382813107.3828133,090
07 Mar 2024107.195313107.343750107.187500107.296875107.2968753,312
06 Mar 2024107.031250107.218750106.968750107.093750107.0937505,630
05 Mar 2024106.750000107.140625106.750000107.054688107.0546883,929
04 Mar 2024106.945313106.953125106.718750106.742188106.7421888,869
01 Mar 2024106.539063107.007813106.437500106.976563106.97656319,423
29 Feb 2024106.546875106.687500106.265625106.507813106.50781358,631
28 Feb 2024106.296875106.546875106.281250106.476563106.476563521,452
27 Feb 2024106.359375106.476563106.226563106.265625106.2656252,293,032
26 Feb 2024106.445313106.617188106.250000106.296875106.2968754,813,722
23 Feb 2024106.320313106.539063106.125000106.476563106.4765634,210,442
22 Feb 2024106.445313106.531250106.195313106.296875106.2968753,657,677
21 Feb 2024106.687500106.796875106.414063106.460938106.4609382,261,986
20 Feb 2024106.546875106.812500106.437500106.679688106.6796881,251,927
16 Feb 2024106.843750106.859375106.265625106.515625106.5156251,343,351
15 Feb 2024106.742188107.078125106.718750106.843750106.8437501,284,937
14 Feb 2024106.445313106.820313106.359375106.726563106.7265631,228,390
13 Feb 2024107.226563107.578125106.351563106.429688106.4296881,939,446
12 Feb 2024107.179688107.351563107.148438107.250000107.250000749,571
09 Feb 2024107.328125107.445313107.093750107.148438107.1484381,060,455
08 Feb 2024107.515625107.601563107.265625107.289063107.289063907,422
07 Feb 2024107.640625107.828125107.515625107.562500107.5625001,067,595
06 Feb 2024107.328125107.718750107.281250107.640625107.6406251,379,397
05 Feb 2024107.820313107.835938107.250000107.312500107.3125001,498,365
02 Feb 2024108.632813108.671875107.718750107.851563107.8515632,170,284
01 Feb 2024108.554688108.937500108.351563108.703125108.7031251,767,873
31 Jan 2024107.992188108.601563107.960938108.390625108.3906252,822,130
30 Jan 2024107.953125108.109375107.734375107.882813107.8828131,271,387
29 Jan 2024107.820313108.046875107.734375107.937500107.9375001,004,551
26 Jan 2024107.921875108.031250107.625000107.648438107.6484381,015,991
25 Jan 2024107.593750107.937500107.445313107.843750107.8437501,276,720
24 Jan 2024107.812500108.015625107.562500107.601563107.6015631,387,851
23 Jan 2024107.843750107.921875107.687500107.757813107.757813930,210
22 Jan 2024107.742188107.953125107.671875107.898438107.898438836,228
19 Jan 2024107.804688107.843750107.515625107.679688107.6796881,114,925
18 Jan 2024107.882813108.070313107.765625107.804688107.8046881,030,403
17 Jan 2024108.343750108.429688107.804688107.898438107.8984381,467,507
16 Jan 2024108.710938108.726563108.187500108.304688108.3046881,793,851
12 Jan 2024108.539063108.906250108.335938108.773438108.7734381,491,207
11 Jan 2024108.109375108.546875107.937500108.492188108.4921881,714,907
10 Jan 2024108.140625108.296875108.054688108.093750108.093750950,577
09 Jan 2024108.054688108.203125107.976563108.109375108.109375961,017
08 Jan 2024107.984375108.367188107.804688108.203125108.2031251,248,396
05 Jan 2024108.078125108.359375107.562500107.968750107.9687501,468,633
04 Jan 2024108.406250108.531250108.054688108.109375108.1093751,045,833
03 Jan 2024108.382813108.515625108.062500108.468750108.4687501,278,216
02 Jan 2024108.664063108.750000108.250000108.343750108.343750994,510
29 Dec 2023108.671875108.671875108.671875108.671875108.671875796,493
28 Dec 2023108.640625108.656250108.382813108.382813108.38281355
27 Dec 2023108.625000108.750000108.625000108.625000108.6250006
26 Dec 2023108.093750108.093750108.062500108.093750108.09375055
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...