CBOT - Delayed Quote USD

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

117.3125 -0.5938 (-0.50%)
As of May 17 at 4:59 PM EDT. Market Open.
Currency in USD
Date Open High Low Close
Adj Close
Volume
May 17, 2024 117.9380 118.0620 117.2190 117.3125 117.3125 263,561
May 16, 2024 118.2188 118.7188 117.7813 117.9063 117.9063 401,678
May 15, 2024 116.8750 118.2500 116.7500 118.0625 118.0625 541,507
May 14, 2024 116.2813 116.8750 115.6563 116.7813 116.7813 380,611
May 13, 2024 116.1250 116.6875 116.1250 116.3750 116.3750 290,881
May 10, 2024 116.6563 116.9063 115.9375 116.0625 116.0625 313,320
May 9, 2024 116.2500 116.8125 115.7500 116.7500 116.7500 480,244
May 8, 2024 116.7813 116.8750 116.1875 116.3438 116.3438 420,661
May 7, 2024 116.2500 117.2188 116.1250 116.6875 116.6875 458,632
May 6, 2024 115.8125 116.4063 115.7188 116.2188 116.2188 278,722
May 3, 2024 114.9063 116.5625 114.7813 115.9375 115.9375 531,975
May 2, 2024 114.5625 115.1563 114.0625 115.1250 115.1250 448,312
May 1, 2024 113.9375 115.1875 113.6875 115.0313 115.0313 402,943
Apr 30, 2024 114.5938 114.7813 113.7500 113.8125 113.8125 539,736
Apr 29, 2024 113.9375 114.7500 113.9375 114.5938 114.5938 382,001
Apr 26, 2024 113.3438 114.3125 113.1875 113.8438 113.8438 358,743
Apr 25, 2024 114.0625 114.3438 112.8438 113.3125 113.3125 444,457
Apr 24, 2024 114.6875 114.7500 113.6250 113.9063 113.9063 432,535
Apr 23, 2024 114.6250 115.1563 114.0625 114.7188 114.7188 405,843
Apr 22, 2024 114.3750 114.6875 113.9688 114.5313 114.5313 330,284
Apr 19, 2024 114.3750 116.1563 114.2813 114.6250 114.6250 500,960
Apr 18, 2024 114.8125 115.1875 114.0625 114.1250 114.1250 401,745
Apr 17, 2024 113.8438 114.9688 113.6250 114.8438 114.8438 505,306
Apr 16, 2024 114.5313 114.7500 113.3125 113.9688 113.9688 651,475
Apr 15, 2024 116.0313 116.0313 113.9063 114.2813 114.2813 631,164
Apr 12, 2024 115.0000 116.4375 114.9688 116.2188 116.2188 450,942
Apr 11, 2024 115.7813 116.0313 114.9063 115.2500 115.2500 652,036
Apr 10, 2024 118.0000 118.3125 115.4063 115.5625 115.5625 717,703
Apr 9, 2024 117.1250 118.1563 117.0000 117.9688 117.9688 388,353
Apr 8, 2024 117.0938 117.3125 116.3438 117.1250 117.1250 454,746
Apr 5, 2024 118.3438 118.4688 117.0313 117.5313 117.5313 509,127
Apr 4, 2024 117.9375 118.5313 117.3750 118.4063 118.4063 475,174
Apr 3, 2024 117.8438 118.0313 116.7500 117.7813 117.7813 539,863
Apr 2, 2024 118.7188 118.8125 117.1563 117.7188 117.7188 616,978
Apr 1, 2024 120.3438 120.4688 118.4375 118.5000 118.5000 377,769
Mar 28, 2024 120.3125 120.6250 119.7500 120.4375 120.4375 449,274
Mar 27, 2024 119.6250 120.3750 119.5000 120.1875 120.1875 335,560
Mar 26, 2024 119.4063 119.7813 119.0625 119.6250 119.6250 295,636
Mar 25, 2024 119.9688 120.1875 119.1875 119.3125 119.3125 252,136
Mar 22, 2024 119.0938 120.1563 119.0625 119.7813 119.7813 313,018
Mar 21, 2024 118.8750 119.6250 118.5938 119.0000 119.0000 365,646
Mar 20, 2024 118.7188 119.6563 118.1250 118.8125 118.8125 418,679
Mar 19, 2024 118.5313 118.8438 118.2188 118.7500 118.7500 420,800
Mar 18, 2024 118.5938 118.8438 118.1250 118.2188 118.2188 5,593
Mar 15, 2024 119.0313 119.0313 118.5313 118.7500 118.7500 3,106
Mar 14, 2024 120.4063 120.4063 118.7188 118.7188 118.7188 262
Mar 13, 2024 121.0313 121.0313 120.2500 120.2500 120.2500 747
Mar 12, 2024 121.5625 121.6563 120.7500 120.7500 120.7500 920
Mar 11, 2024 121.8438 121.9063 121.2813 121.4063 121.4063 1,047
Mar 8, 2024 121.9688 122.2188 121.3125 121.5000 121.5000 5,423
Mar 7, 2024 121.3125 122.2188 121.3125 121.7188 121.7188 2,560
Mar 6, 2024 120.5313 121.6563 120.4375 121.5938 121.5938 7,933
Mar 5, 2024 119.5938 121.2500 119.5313 120.8438 120.8438 11,212
Mar 4, 2024 120.0000 120.0000 119.1250 119.5938 119.5938 11,414
Mar 1, 2024 119.1563 120.0625 118.5625 120.0313 120.0313 4,739
Feb 29, 2024 118.8438 119.5000 118.2188 119.2500 119.2500 37,227
Feb 28, 2024 118.4688 118.9688 118.2813 118.7500 118.7500 132,265
Feb 27, 2024 118.9063 119.2813 118.1875 118.3125 118.3125 648,680
Feb 26, 2024 119.0938 119.6875 118.3438 118.5938 118.5938 1,048,276
Feb 23, 2024 118.1250 119.2500 117.7813 119.0625 119.0625 854,312
Feb 22, 2024 117.8750 118.2813 117.3438 118.0625 118.0625 849,520
Feb 21, 2024 118.3750 118.6875 117.6250 117.7188 117.7188 514,292
Feb 20, 2024 118.3438 118.7500 117.6875 118.3125 118.3125 380,372
Feb 16, 2024 119.0625 119.0625 117.8438 118.2188 118.2188 354,470
Feb 15, 2024 118.6250 119.6250 118.5625 118.8750 118.8750 390,896
Feb 14, 2024 118.0938 118.8125 117.8125 118.5313 118.5313 438,850
Feb 13, 2024 119.7188 120.8750 117.9375 117.9688 117.9688 494,073
Feb 12, 2024 119.7500 120.1250 119.4063 119.8438 119.8438 240,152
Feb 9, 2024 120.0625 120.4375 119.4688 119.6250 119.6250 312,682
Feb 8, 2024 120.6875 120.8750 119.6250 119.6875 119.6875 401,263
Feb 7, 2024 120.8750 121.3125 120.3750 120.8438 120.8438 402,496
Feb 6, 2024 120.1875 121.1875 120.0000 121.0000 121.0000 399,517
Feb 5, 2024 121.9375 121.9688 119.9375 120.1250 120.1250 502,868
Feb 2, 2024 123.7188 124.0000 121.5938 121.9063 121.9063 667,930
Feb 1, 2024 123.0313 124.7500 122.4688 124.0313 124.0313 737,368
Jan 31, 2024 121.5625 123.1250 121.4063 122.3438 122.3438 811,288
Jan 30, 2024 120.7500 121.5938 120.5938 121.2500 121.2500 423,973
Jan 29, 2024 119.9063 121.0313 119.7188 120.5313 120.5313 371,321
Jan 26, 2024 119.9063 120.3750 119.3750 119.5625 119.5625 329,373
Jan 25, 2024 119.2813 120.1250 119.0000 119.8125 119.8125 404,028
Jan 24, 2024 120.0313 120.6563 119.1250 119.2188 119.2188 488,404
Jan 23, 2024 120.6250 120.8125 119.6250 119.8125 119.8125 346,008
Jan 22, 2024 120.2500 121.1563 120.1250 120.7188 120.7188 320,882
Jan 19, 2024 119.9688 120.4063 119.3125 120.0000 120.0000 403,169
Jan 18, 2024 120.7500 121.0938 119.6875 119.9063 119.9063 425,125
Jan 17, 2024 121.1250 121.5625 120.3750 120.7813 120.7813 560,594
Jan 16, 2024 123.0625 123.0938 120.8438 121.0625 121.0625 623,981
Jan 12, 2024 122.9063 123.4063 122.2813 122.8750 122.8750 472,063
Jan 11, 2024 122.1563 123.4688 121.4688 122.7188 122.7188 557,825
Jan 10, 2024 122.4375 122.9375 121.9375 122.1563 122.1563 372,262
Jan 9, 2024 122.2188 122.7500 121.8125 122.4063 122.4063 359,001
Jan 8, 2024 122.0313 123.0000 121.6250 122.5313 122.5313 447,336
Jan 5, 2024 122.6875 123.2188 121.2813 122.0313 122.0313 570,439
Jan 4, 2024 123.8750 124.1563 122.5625 122.8438 122.8438 452,215
Jan 3, 2024 123.9688 124.3125 122.7813 124.1250 124.1250 540,281
Jan 2, 2024 124.4688 124.6563 123.2500 123.8125 123.8125 498,700
Dec 29, 2023 125.0625 125.2813 124.2813 124.9375 124.9375 427,020
Dec 28, 2023 125.5938 125.8750 124.9375 125.1250 125.1250 336,627
Dec 27, 2023 124.0938 125.9375 124.0000 125.8750 125.8750 279,953
Dec 26, 2023 123.9063 124.3125 123.8125 124.2500 124.2500 119,155
Dec 22, 2023 124.0313 124.7188 123.6250 123.7813 123.7813 264,909
Dec 21, 2023 124.6250 124.9375 123.8750 123.9688 123.9688 398,470
Dec 20, 2023 123.5000 124.7500 123.4688 124.3750 124.3750 522,150
Dec 19, 2023 123.9375 124.0625 123.5625 123.7188 123.7188 343,848
Dec 18, 2023 123.7500 123.7500 123.2500 123.2500 123.2500 106
Dec 15, 2023 123.6875 124.0000 123.6563 123.8438 123.8438 95
Dec 14, 2023 122.6875 123.7500 122.4063 123.3438 123.3438 55
Dec 13, 2023 119.9688 121.7500 119.9688 121.6250 121.6250 86
Dec 12, 2023 119.3750 119.9688 118.9063 119.5000 119.5000 980
Dec 11, 2023 119.0938 119.0938 118.4375 119.0313 119.0313 75
Dec 8, 2023 119.8438 119.9063 118.5313 119.0313 119.0313 141
Dec 7, 2023 120.6250 120.6250 119.6563 120.2813 120.2813 906
Dec 6, 2023 119.4688 120.7500 119.1250 120.5625 120.5625 732
Dec 5, 2023 117.9063 119.5313 117.8750 119.4375 119.4375 2,545
Dec 4, 2023 118.1563 118.2500 117.3438 117.5625 117.5625 3,054
Dec 1, 2023 116.6563 118.4688 116.4688 118.1563 118.1563 5,524
Nov 30, 2023 117.4688 117.7188 116.1875 116.4375 116.4375 17,882
Nov 29, 2023 116.6250 117.5938 116.5000 117.4063 117.4063 107,163
Nov 28, 2023 116.0000 116.6875 115.6563 116.3750 116.3750 547,748
Nov 27, 2023 114.9063 116.1563 114.4688 116.0313 116.0313 864,919
Nov 24, 2023 115.9375 116.2500 114.7500 114.8438 114.8438 372,458
Nov 23, 2023 115.9375 116.2500 115.2500 115.4375 115.4375 744,893
Nov 22, 2023 115.9375 116.5000 115.4688 115.8750 115.8750 744,893
Nov 21, 2023 115.7813 116.4375 115.2500 115.6250 115.6250 663,042
Nov 20, 2023 115.3125 116.0625 114.6875 115.8125 115.8125 512,825
Nov 17, 2023 115.2813 116.1563 114.8438 115.4063 115.4063 445,292
Nov 16, 2023 114.2500 115.5625 114.1875 115.3125 115.3125 461,014
Nov 15, 2023 115.2500 115.7188 113.9375 114.2500 114.2500 540,684
Nov 14, 2023 113.1250 115.7188 112.9375 115.4375 115.4375 578,890
Nov 13, 2023 113.0938 113.4063 112.3750 113.2813 113.2813 340,051
Nov 10, 2023 113.1563 114.0313 112.6875 113.3750 113.3750 450,035
Nov 9, 2023 115.2500 115.3750 112.3750 112.9688 112.9688 695,153
Nov 8, 2023 114.0000 115.3750 113.4688 114.8125 114.8125 494,936
Nov 7, 2023 112.7500 114.3438 112.4688 113.9688 113.9688 457,728
Nov 6, 2023 113.4063 113.4375 112.3750 112.4688 112.4688 416,950
Nov 3, 2023 112.6875 114.8438 112.3750 113.6563 113.6563 715,888
Nov 2, 2023 111.1563 112.9688 110.9688 112.5000 112.5000 705,756
Nov 1, 2023 108.6563 111.1875 108.5938 110.4375 110.4375 708,731
Oct 31, 2023 109.0000 110.3750 108.5625 109.4375 109.4375 725,179
Oct 30, 2023 109.6875 109.8125 108.5000 109.2813 109.2813 441,993
Oct 27, 2023 109.7813 109.8438 108.9375 109.5000 109.5000 394,682
Oct 26, 2023 108.4063 109.9688 107.8750 109.8750 109.8750 596,519
Oct 25, 2023 110.2813 110.5000 108.2813 108.4063 108.4063 506,995
Oct 24, 2023 109.7500 110.5000 109.2500 110.0000 110.0000 526,442
Oct 23, 2023 108.0625 110.2500 107.1250 109.9688 109.9688 648,591
Oct 20, 2023 107.8438 108.8750 107.5313 108.4688 108.4688 518,009
Oct 19, 2023 109.0938 109.4688 107.6875 107.8438 107.8438 619,532
Oct 18, 2023 110.2500 110.3750 108.7813 109.2813 109.2813 533,800
Oct 17, 2023 111.4375 111.5313 109.5313 110.0000 110.0000 561,444
Oct 16, 2023 112.8438 112.8438 111.1875 111.3438 111.3438 368,500
Oct 13, 2023 111.6563 113.4375 111.6250 112.7813 112.7813 484,080
Oct 12, 2023 113.8438 114.3125 111.2188 111.4688 111.4688 670,937
Oct 11, 2023 112.0000 113.9375 111.9688 113.3750 113.3750 649,075
Oct 10, 2023 112.0000 112.5938 110.9375 112.0625 112.0625 506,124
Oct 9, 2023 110.5625 112.2500 110.3438 112.0313 112.0313 196,842
Oct 6, 2023 111.3125 111.4375 108.9063 110.4688 110.4688 710,699
Oct 5, 2023 111.5625 111.9063 110.7188 111.4063 111.4063 501,130
Oct 4, 2023 110.7500 111.8438 109.6250 111.5000 111.5000 778,418
Oct 3, 2023 112.5625 112.7500 110.5000 110.6563 110.6563 706,905
Oct 2, 2023 113.7500 113.7500 111.9688 112.3750 112.3750 540,084
Sep 29, 2023 113.7813 114.7500 113.3750 113.7813 113.7813 795,476
Sep 28, 2023 113.6875 113.9688 112.3125 113.5000 113.5000 801,310
Sep 27, 2023 114.6875 115.4688 113.3438 113.5000 113.5000 687,279
Sep 26, 2023 115.0000 115.7188 114.3125 114.3750 114.3750 551,069
Sep 25, 2023 116.9375 117.0000 114.6875 114.8438 114.8438 513,762
Sep 22, 2023 115.9375 117.0938 115.7188 116.9063 116.9063 441,258
Sep 21, 2023 117.8750 117.8750 115.9063 116.2813 116.2813 629,981
Sep 20, 2023 118.9375 119.2813 118.4688 119.2188 119.2188 380,385
Sep 19, 2023 118.7500 119.0000 118.3750 118.3750 118.3750 138
Sep 18, 2023 118.3438 119.0938 118.3438 118.8750 118.8750 30
Sep 15, 2023 118.9688 118.9688 118.4375 118.5938 118.5938 43
Sep 14, 2023 119.6875 119.7813 119.0313 119.0313 119.0313 216
Sep 13, 2023 119.2500 119.6563 118.8125 119.6250 119.6250 496
Sep 12, 2023 119.0938 119.4063 118.9688 119.3750 119.3750 183
Sep 11, 2023 119.5000 119.5000 118.9063 119.0313 119.0313 104
Sep 8, 2023 119.4688 120.0313 119.4375 119.5000 119.5000 346
Sep 7, 2023 119.0000 119.4688 118.7500 119.2813 119.2813 3,334
Sep 6, 2023 119.1563 119.4688 118.8750 119.1250 119.1250 5,337
Sep 5, 2023 120.0938 120.0938 118.9063 119.0313 119.0313 2,127
Sep 1, 2023 121.3438 121.8125 119.8750 120.2500 120.2500 4,687
Aug 31, 2023 121.2500 121.8438 121.0938 121.5625 121.5625 5,921
Aug 30, 2023 121.1563 121.5938 120.5938 121.1250 121.1250 92,154
Aug 29, 2023 120.0938 121.3750 119.5938 121.0938 121.0938 441,348
Aug 28, 2023 119.8750 120.4375 119.5938 119.9375 119.9375 602,477
Aug 25, 2023 119.8125 120.2813 119.1563 119.7500 119.7500 682,709
Aug 24, 2023 120.2813 120.7188 119.6875 119.8438 119.8438 812,118
Aug 23, 2023 118.4063 120.4688 118.3750 120.2188 120.2188 569,778
Aug 22, 2023 117.9375 118.5000 117.5625 118.3438 118.3438 379,429
Aug 21, 2023 119.2188 119.3125 117.6563 117.8750 117.8750 431,827
Aug 18, 2023 119.0000 119.8750 118.8438 119.2188 119.2188 323,477
Aug 17, 2023 119.4688 119.5938 118.4375 118.6563 118.6563 383,991
Aug 16, 2023 120.1875 120.5938 119.0938 119.3750 119.3750 385,904
Aug 15, 2023 120.5625 120.7188 119.4375 120.0938 120.0938 337,608
Aug 14, 2023 120.7813 121.2813 120.1875 120.6875 120.6875 272,514
Aug 11, 2023 121.3438 121.6250 120.6563 120.7500 120.7500 341,338
Aug 10, 2023 122.8125 123.6875 121.2813 121.6875 121.6875 448,563
Aug 9, 2023 122.3750 123.0313 122.1875 122.7500 122.7500 265,765
Aug 8, 2023 121.4063 123.1563 121.3750 122.4375 122.4375 347,466
Aug 7, 2023 122.1250 122.1563 121.0313 121.5625 121.5625 294,889
Aug 4, 2023 120.5625 122.2813 119.7813 122.0000 122.0000 496,840
Aug 3, 2023 122.1563 122.2500 120.0938 120.3438 120.3438 603,295
Aug 2, 2023 123.0625 123.4063 121.6250 122.2813 122.2813 485,621
Aug 1, 2023 124.4688 124.6250 122.8125 122.9688 122.9688 385,474
Jul 31, 2023 124.4375 124.8750 123.8125 124.4375 124.4375 409,545
Jul 28, 2023 124.0000 124.6563 123.2813 124.2500 124.2500 397,043
Jul 27, 2023 125.9375 126.3125 123.6563 123.8750 123.8750 475,993
Jul 26, 2023 125.8438 126.3125 125.5000 126.1875 126.1875 292,646
Jul 25, 2023 125.9688 126.1875 125.3125 125.5313 125.5313 281,462
Jul 24, 2023 126.2500 127.0625 125.9063 126.1563 126.1563 255,922
Jul 21, 2023 126.2500 126.9375 126.1250 126.3750 126.3750 246,024
Jul 20, 2023 127.5313 127.6250 125.9063 126.1875 126.1875 339,469
Jul 19, 2023 126.7813 127.7500 126.6875 127.6875 127.6875 351,095
Jul 18, 2023 126.4375 127.3750 126.4063 126.7813 126.7813 268,887
Jul 17, 2023 126.2500 127.1250 126.0313 126.5625 126.5625 229,674
Jul 14, 2023 126.8750 127.1875 126.2188 126.4375 126.4375 280,458
Jul 13, 2023 125.6563 127.0625 125.5000 127.0000 127.0000 423,031
Jul 12, 2023 124.4688 126.0000 124.4063 125.7813 125.7813 385,450
Jul 11, 2023 124.0625 124.7500 123.9688 124.3750 124.3750 241,585
Jul 10, 2023 123.5313 124.3438 122.9375 124.0625 124.0625 306,741
Jul 7, 2023 124.1563 124.4688 123.2500 123.7500 123.7500 387,043
Jul 6, 2023 125.5000 125.5313 123.5938 124.0313 124.0313 414,981
Jul 5, 2023 126.7813 127.0000 125.1563 125.2500 125.2500 394,262
Jul 3, 2023 126.7500 127.7500 126.4063 126.6250 126.6250 258,015
Jun 30, 2023 126.3438 127.2188 125.6563 126.9063 126.9063 489,824
Jun 29, 2023 128.2500 128.3125 125.9375 126.1563 126.1563 436,760
Jun 28, 2023 127.5625 128.4063 127.4375 128.2500 128.2500 290,382
Jun 27, 2023 128.0000 128.5625 127.3750 127.5625 127.5625 303,061
Jun 26, 2023 127.9375 128.8125 127.8438 128.0938 128.0938 261,873
Jun 23, 2023 127.0625 128.6250 127.0000 127.9063 127.9063 336,623
Jun 22, 2023 128.1250 128.3125 126.8438 127.0000 127.0000 286,811
Jun 21, 2023 128.1875 128.1875 126.9688 127.8125 127.8125 308,858
Jun 20, 2023 126.8750 128.5000 126.7500 128.2500 128.2500 158
Jun 16, 2023 127.0000 127.5000 127.0000 127.3438 127.3438 137
Jun 15, 2023 126.5313 128.0625 126.4688 127.7500 127.7500 769
Jun 14, 2023 126.5000 127.0000 126.5000 126.9375 126.9375 2,105
Jun 13, 2023 127.5625 128.0313 126.0000 126.0625 126.0625 175
Jun 12, 2023 126.6250 127.4375 126.5313 126.9688 126.9688 4,676
Jun 9, 2023 127.0938 127.4375 126.7813 127.3438 127.3438 79
Jun 8, 2023 126.2813 127.4688 125.7500 127.4688 127.4688 79
Jun 7, 2023 127.5625 127.6875 126.1875 126.3125 126.3125 117
Jun 6, 2023 127.7500 128.1563 127.3125 127.7188 127.7188 1,294
Jun 5, 2023 127.5000 127.9063 126.5938 127.6875 127.6875 1,835
Jun 2, 2023 128.7500 128.7500 127.5938 127.6875 127.6875 7,928
Jun 1, 2023 128.0625 129.5000 127.5938 128.5938 128.5938 13,319
May 31, 2023 127.1250 128.4063 127.1250 128.0625 128.0625 34,763
May 30, 2023 125.8438 127.4688 125.4063 127.1875 127.1875 215,452
May 26, 2023 125.4688 126.1250 124.9688 125.6250 125.6250 362,720
May 25, 2023 126.2500 126.5000 125.3750 125.5313 125.5313 597,813
May 24, 2023 127.0000 127.4375 126.1875 126.5625 126.5625 725,321
May 23, 2023 126.7500 127.0938 126.1875 126.9375 126.9375 632,000
May 22, 2023 127.4375 127.7500 126.6250 126.7813 126.7813 347,273
May 19, 2023 127.9375 128.1875 126.8125 127.1563 127.1563 381,461