CBOT - Delayed Quote USD

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

105.859375 -0.203125 (-0.19%)
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 106.046997 106.125000 105.851997 105.859375 105.859375 741,403
May 16, 2024 106.281250 106.421875 106.023438 106.062500 106.062500 1,200,250
May 15, 2024 105.843750 106.351563 105.789063 106.257813 106.257813 1,825,290
May 14, 2024 105.632813 105.843750 105.437500 105.835938 105.835938 1,332,526
May 13, 2024 105.593750 105.773438 105.593750 105.664063 105.664063 825,894
May 10, 2024 105.773438 105.835938 105.570313 105.585938 105.585938 1,081,881
May 9, 2024 105.648438 105.835938 105.546875 105.835938 105.835938 1,224,787
May 8, 2024 105.750000 105.789063 105.625000 105.648438 105.648438 920,555
May 7, 2024 105.726563 105.914063 105.671875 105.765625 105.765625 1,186,420
May 6, 2024 105.687500 105.859375 105.656250 105.734375 105.734375 804,798
May 3, 2024 105.367188 106.101563 105.320313 105.742188 105.742188 2,297,761
May 2, 2024 105.054688 105.414063 105.007813 105.406250 105.406250 1,617,486
May 1, 2024 104.773438 105.273438 104.710938 105.203125 105.203125 1,666,065
Apr 30, 2024 105.054688 105.109375 104.726563 104.742188 104.742188 1,699,696
Apr 29, 2024 104.867188 105.109375 104.867188 105.093750 105.093750 958,804
Apr 26, 2024 104.796875 105.085938 104.750000 104.875000 104.875000 985,037
Apr 25, 2024 105.085938 105.242188 104.632813 104.789063 104.789063 1,559,630
Apr 24, 2024 105.171875 105.195313 104.960938 105.039063 105.039063 1,321,370
Apr 23, 2024 105.085938 105.304688 104.898438 105.203125 105.203125 1,288,718
Apr 22, 2024 104.906250 105.125000 104.843750 105.046875 105.046875 894,597
Apr 19, 2024 104.976563 105.570313 104.960938 105.062500 105.062500 1,382,643
Apr 18, 2024 105.218750 105.351563 104.914063 104.945313 104.945313 1,358,841
Apr 17, 2024 104.882813 105.312500 104.835938 105.242188 105.242188 1,319,208
Apr 16, 2024 105.242188 105.273438 104.789063 104.976563 104.976563 1,655,336
Apr 15, 2024 105.546875 105.578125 104.890625 105.140625 105.140625 1,893,368
Apr 12, 2024 105.156250 105.648438 105.148438 105.570313 105.570313 1,419,143
Apr 11, 2024 105.250000 105.445313 104.960938 105.203125 105.203125 1,954,479
Apr 10, 2024 106.257813 106.390625 105.187500 105.226563 105.226563 2,697,227
Apr 9, 2024 106.046875 106.320313 106.000000 106.265625 106.265625 1,156,961
Apr 8, 2024 106.179688 106.195313 105.960938 106.031250 106.031250 1,182,843
Apr 5, 2024 106.625000 106.695313 106.210938 106.328125 106.328125 1,494,668
Apr 4, 2024 106.539063 106.710938 106.375000 106.671875 106.671875 1,280,812
Apr 3, 2024 106.460938 106.531250 106.171875 106.484375 106.484375 1,401,259
Apr 2, 2024 106.546875 106.585938 106.250000 106.421875 106.421875 1,303,954
Apr 1, 2024 106.984375 107.101563 106.421875 106.460938 106.460938 1,072,698
Mar 28, 2024 107.296875 107.296875 107.203125 107.203125 107.203125 1,299,726
Mar 27, 2024 107.046875 107.046875 107.046875 107.046875 107.046875 -
Mar 26, 2024 106.812500 106.898438 106.750000 106.898438 106.898438 76
Mar 25, 2024 106.835938 106.835938 106.750000 106.750000 106.750000 29
Mar 22, 2024 106.859375 106.960938 106.859375 106.859375 106.859375 13
Mar 21, 2024 106.984375 106.992188 106.601563 106.687500 106.687500 211
Mar 20, 2024 106.507813 106.710938 106.398438 106.710938 106.710938 374
Mar 19, 2024 106.226563 106.406250 106.226563 106.398438 106.398438 130
Mar 18, 2024 106.234375 106.289063 106.171875 106.171875 106.171875 284
Mar 15, 2024 106.484375 106.507813 106.257813 106.304688 106.304688 1,099
Mar 14, 2024 106.796875 106.843750 106.390625 106.390625 106.390625 263
Mar 13, 2024 107.039063 107.078125 106.812500 106.812500 106.812500 3,921
Mar 12, 2024 107.265625 107.312500 106.937500 106.968750 106.968750 2,206
Mar 11, 2024 107.468750 107.476563 107.273438 107.273438 107.273438 691
Mar 8, 2024 107.367188 107.679688 107.242188 107.382813 107.382813 3,090
Mar 7, 2024 107.195313 107.343750 107.187500 107.296875 107.296875 3,312
Mar 6, 2024 107.031250 107.218750 106.968750 107.093750 107.093750 5,630
Mar 5, 2024 106.750000 107.140625 106.750000 107.054688 107.054688 3,929
Mar 4, 2024 106.945313 106.953125 106.718750 106.742188 106.742188 8,869
Mar 1, 2024 106.539063 107.007813 106.437500 106.976563 106.976563 19,423
Feb 29, 2024 106.546875 106.687500 106.265625 106.507813 106.507813 58,631
Feb 28, 2024 106.296875 106.546875 106.281250 106.476563 106.476563 521,452
Feb 27, 2024 106.359375 106.476563 106.226563 106.265625 106.265625 2,293,032
Feb 26, 2024 106.445313 106.617188 106.250000 106.296875 106.296875 4,813,722
Feb 23, 2024 106.320313 106.539063 106.125000 106.476563 106.476563 4,210,442
Feb 22, 2024 106.445313 106.531250 106.195313 106.296875 106.296875 3,657,677
Feb 21, 2024 106.687500 106.796875 106.414063 106.460938 106.460938 2,261,986
Feb 20, 2024 106.546875 106.812500 106.437500 106.679688 106.679688 1,251,927
Feb 16, 2024 106.843750 106.859375 106.265625 106.515625 106.515625 1,343,351
Feb 15, 2024 106.742188 107.078125 106.718750 106.843750 106.843750 1,284,937
Feb 14, 2024 106.445313 106.820313 106.359375 106.726563 106.726563 1,228,390
Feb 13, 2024 107.226563 107.578125 106.351563 106.429688 106.429688 1,939,446
Feb 12, 2024 107.179688 107.351563 107.148438 107.250000 107.250000 749,571
Feb 9, 2024 107.328125 107.445313 107.093750 107.148438 107.148438 1,060,455
Feb 8, 2024 107.515625 107.601563 107.265625 107.289063 107.289063 907,422
Feb 7, 2024 107.640625 107.828125 107.515625 107.562500 107.562500 1,067,595
Feb 6, 2024 107.328125 107.718750 107.281250 107.640625 107.640625 1,379,397
Feb 5, 2024 107.820313 107.835938 107.250000 107.312500 107.312500 1,498,365
Feb 2, 2024 108.632813 108.671875 107.718750 107.851563 107.851563 2,170,284
Feb 1, 2024 108.554688 108.937500 108.351563 108.703125 108.703125 1,767,873
Jan 31, 2024 107.992188 108.601563 107.960938 108.390625 108.390625 2,822,130
Jan 30, 2024 107.953125 108.109375 107.734375 107.882813 107.882813 1,271,387
Jan 29, 2024 107.820313 108.046875 107.734375 107.937500 107.937500 1,004,551
Jan 26, 2024 107.921875 108.031250 107.625000 107.648438 107.648438 1,015,991
Jan 25, 2024 107.593750 107.937500 107.445313 107.843750 107.843750 1,276,720
Jan 24, 2024 107.812500 108.015625 107.562500 107.601563 107.601563 1,387,851
Jan 23, 2024 107.843750 107.921875 107.687500 107.757813 107.757813 930,210
Jan 22, 2024 107.742188 107.953125 107.671875 107.898438 107.898438 836,228
Jan 19, 2024 107.804688 107.843750 107.515625 107.679688 107.679688 1,114,925
Jan 18, 2024 107.882813 108.070313 107.765625 107.804688 107.804688 1,030,403
Jan 17, 2024 108.343750 108.429688 107.804688 107.898438 107.898438 1,467,507
Jan 16, 2024 108.710938 108.726563 108.187500 108.304688 108.304688 1,793,851
Jan 12, 2024 108.539063 108.906250 108.335938 108.773438 108.773438 1,491,207
Jan 11, 2024 108.109375 108.546875 107.937500 108.492188 108.492188 1,714,907
Jan 10, 2024 108.140625 108.296875 108.054688 108.093750 108.093750 950,577
Jan 9, 2024 108.054688 108.203125 107.976563 108.109375 108.109375 961,017
Jan 8, 2024 107.984375 108.367188 107.804688 108.203125 108.203125 1,248,396
Jan 5, 2024 108.078125 108.359375 107.562500 107.968750 107.968750 1,468,633
Jan 4, 2024 108.406250 108.531250 108.054688 108.109375 108.109375 1,045,833
Jan 3, 2024 108.382813 108.515625 108.062500 108.468750 108.468750 1,278,216
Jan 2, 2024 108.664063 108.750000 108.250000 108.343750 108.343750 994,510
Dec 29, 2023 108.671875 108.671875 108.671875 108.671875 108.671875 796,493
Dec 28, 2023 108.640625 108.656250 108.382813 108.382813 108.382813 55
Dec 27, 2023 108.625000 108.750000 108.625000 108.625000 108.625000 6
Dec 26, 2023 108.093750 108.093750 108.062500 108.093750 108.093750 55
Dec 22, 2023 108.273438 108.414063 108.242188 108.242188 108.242188 128
Dec 21, 2023 108.125000 108.125000 108.125000 108.125000 108.125000 -
Dec 20, 2023 107.796875 108.031250 107.789063 108.031250 108.031250 23
Dec 19, 2023 107.875000 108.015625 107.765625 107.828125 107.828125 117
Dec 18, 2023 107.976563 107.976563 107.734375 107.734375 107.734375 1
Dec 15, 2023 107.882813 108.109375 107.835938 107.835938 107.835938 67
Dec 14, 2023 108.000000 108.000000 107.960938 107.960938 107.960938 22
Dec 13, 2023 106.656250 107.609375 106.656250 107.609375 107.609375 536
Dec 12, 2023 106.593750 106.820313 106.539063 106.640625 106.640625 568
Dec 11, 2023 106.562500 106.562500 106.367188 106.554688 106.554688 436
Dec 8, 2023 106.906250 106.906250 106.406250 106.507813 106.507813 8,205
Dec 7, 2023 107.078125 107.132813 107.078125 107.132813 107.132813 70
Dec 6, 2023 106.953125 107.085938 106.875000 107.062500 107.062500 6,946
Dec 5, 2023 106.781250 107.054688 106.742188 107.023438 107.023438 4,070
Dec 4, 2023 106.906250 106.906250 106.578125 106.625000 106.625000 5,827
Dec 1, 2023 106.539063 107.046875 106.375000 106.968750 106.968750 10,832
Nov 30, 2023 106.687500 106.820313 106.304688 106.367188 106.367188 49,293
Nov 29, 2023 106.445313 106.820313 106.414063 106.671875 106.671875 531,542
Nov 28, 2023 105.945313 106.460938 105.835938 106.429688 106.429688 2,285,467
Nov 27, 2023 105.617188 106.000000 105.468750 105.968750 105.968750 6,452,185
Nov 24, 2023 105.851563 105.921875 105.554688 105.593750 105.593750 2,023,994
Nov 23, 2023 105.851563 105.921875 105.648438 105.687500 105.687500 3,555,818
Nov 22, 2023 106.007813 106.148438 105.703125 105.835938 105.835938 3,555,818
Nov 21, 2023 105.859375 106.062500 105.789063 105.945313 105.945313 2,704,734
Nov 20, 2023 105.812500 105.914063 105.664063 105.859375 105.859375 1,355,613
Nov 17, 2023 105.992188 106.218750 105.734375 105.812500 105.812500 1,305,059
Nov 16, 2023 105.609375 106.039063 105.578125 105.968750 105.968750 1,289,098
Nov 15, 2023 105.906250 106.046875 105.468750 105.570313 105.570313 1,763,120
Nov 14, 2023 104.984375 106.054688 104.875000 106.015625 106.015625 1,826,707
Nov 13, 2023 104.929688 105.054688 104.750000 105.000000 105.000000 931,827
Nov 10, 2023 105.140625 105.351563 104.890625 104.984375 104.984375 1,176,126
Nov 9, 2023 105.625000 105.687500 105.031250 105.117188 105.117188 1,506,719
Nov 8, 2023 105.554688 105.656250 105.367188 105.578125 105.578125 1,308,850
Nov 7, 2023 105.359375 105.671875 105.304688 105.554688 105.554688 1,434,178
Nov 6, 2023 105.726563 105.734375 105.257813 105.273438 105.273438 1,300,338
Nov 3, 2023 105.164063 106.000000 105.070313 105.789063 105.789063 2,137,262
Nov 2, 2023 105.148438 105.484375 105.062500 105.179688 105.179688 1,928,564
Nov 1, 2023 104.351563 105.156250 104.343750 104.953125 104.953125 1,921,609
Oct 31, 2023 104.468750 104.773438 104.343750 104.476563 104.476563 1,569,552
Oct 30, 2023 104.718750 104.718750 104.390625 104.554688 104.554688 1,064,494
Oct 27, 2023 104.539063 104.765625 104.445313 104.687500 104.687500 1,158,054
Oct 26, 2023 104.101563 104.617188 104.007813 104.570313 104.570313 1,533,310
Oct 25, 2023 104.476563 104.570313 104.062500 104.117188 104.117188 1,288,963
Oct 24, 2023 104.578125 104.726563 104.320313 104.468750 104.468750 1,357,179
Oct 23, 2023 104.226563 104.625000 104.015625 104.617188 104.617188 1,348,524
Oct 20, 2023 103.945313 104.468750 103.921875 104.351563 104.351563 1,375,479
Oct 19, 2023 103.976563 104.140625 103.734375 103.921875 103.921875 1,751,672
Oct 18, 2023 104.234375 104.421875 103.960938 104.023438 104.023438 1,442,247
Oct 17, 2023 104.882813 104.906250 104.140625 104.226563 104.226563 1,506,998
Oct 16, 2023 105.109375 105.148438 104.859375 104.882813 104.882813 898,727
Oct 13, 2023 104.976563 105.375000 104.960938 105.171875 105.171875 1,037,611
Oct 12, 2023 105.445313 105.640625 104.898438 104.953125 104.953125 1,517,018
Oct 11, 2023 105.343750 105.617188 105.226563 105.351563 105.351563 1,412,245
Oct 10, 2023 105.484375 105.562500 105.125000 105.335938 105.335938 1,492,624
Oct 9, 2023 105.015625 105.585938 104.953125 105.492188 105.492188 574,975
Oct 6, 2023 105.054688 105.062500 104.382813 104.789063 104.789063 1,547,614
Oct 5, 2023 104.875000 105.132813 104.812500 105.070313 105.070313 1,187,429
Oct 4, 2023 104.554688 104.953125 104.265625 104.914063 104.914063 1,638,515
Oct 3, 2023 104.953125 104.992188 104.523438 104.562500 104.562500 1,544,228
Oct 2, 2023 105.250000 105.257813 104.859375 104.914063 104.914063 1,102,946
Sep 29, 2023 105.203125 105.382813 105.156250 105.156250 105.156250 1,740,655
Sep 28, 2023 104.992188 105.093750 104.992188 104.992188 104.992188 10
Sep 27, 2023 105.093750 105.093750 104.710938 104.710938 104.710938 538
Sep 26, 2023 105.281250 105.281250 104.968750 104.968750 104.968750 946
Sep 25, 2023 105.117188 105.117188 105.085938 105.085938 105.085938 103
Sep 22, 2023 104.968750 105.117188 104.945313 105.117188 105.117188 201
Sep 21, 2023 104.945313 104.945313 104.906250 104.906250 104.906250 84
Sep 20, 2023 105.343750 105.593750 105.304688 105.390625 105.390625 1,182
Sep 19, 2023 105.421875 105.421875 105.312500 105.312500 105.312500 19
Sep 18, 2023 105.492188 105.578125 105.492188 105.546875 105.546875 75
Sep 15, 2023 105.640625 105.648438 105.609375 105.609375 105.609375 83
Sep 14, 2023 105.820313 105.953125 105.742188 105.742188 105.742188 688
Sep 13, 2023 105.562500 105.890625 105.476563 105.828125 105.828125 1,786
Sep 12, 2023 105.625000 105.726563 105.585938 105.718750 105.718750 128
Sep 11, 2023 105.757813 105.781250 105.671875 105.742188 105.742188 50
Sep 8, 2023 105.882813 106.039063 105.765625 105.796875 105.796875 1,492
Sep 7, 2023 105.789063 105.875000 105.570313 105.867188 105.867188 992
Sep 6, 2023 105.953125 105.960938 105.562500 105.601563 105.601563 16,098
Sep 5, 2023 106.171875 106.195313 105.859375 105.867188 105.867188 6,091
Sep 1, 2023 106.367188 106.781250 106.125000 106.250000 106.250000 26,033
Aug 31, 2023 106.304688 106.453125 106.218750 106.406250 106.406250 58,437
Aug 30, 2023 106.257813 106.460938 106.085938 106.289063 106.289063 382,697
Aug 29, 2023 105.781250 106.328125 105.664063 106.250000 106.250000 1,964,544
Aug 28, 2023 105.617188 105.812500 105.523438 105.757813 105.757813 3,256,369
Aug 25, 2023 105.742188 105.820313 105.429688 105.656250 105.656250 3,619,774
Aug 24, 2023 105.937500 106.015625 105.718750 105.781250 105.781250 3,274,515
Aug 23, 2023 105.484375 106.070313 105.460938 106.000000 106.000000 2,252,953
Aug 22, 2023 105.601563 105.718750 105.445313 105.523438 105.523438 1,158,583
Aug 21, 2023 105.945313 105.976563 105.546875 105.617188 105.617188 1,097,928
Aug 18, 2023 105.875000 106.109375 105.851563 105.953125 105.953125 941,552
Aug 17, 2023 105.851563 105.937500 105.632813 105.757813 105.757813 1,393,330
Aug 16, 2023 105.992188 106.257813 105.765625 105.851563 105.851563 1,231,108
Aug 15, 2023 106.031250 106.289063 105.671875 105.976563 105.976563 1,502,141
Aug 14, 2023 106.281250 106.359375 105.976563 106.070313 106.070313 1,016,762
Aug 11, 2023 106.601563 106.781250 106.250000 106.289063 106.289063 1,194,551
Aug 10, 2023 106.976563 107.382813 106.585938 106.726563 106.726563 1,553,288
Aug 9, 2023 107.109375 107.218750 106.953125 107.023438 107.023438 867,160
Aug 8, 2023 106.890625 107.257813 106.859375 107.109375 107.109375 967,929
Aug 7, 2023 107.000000 107.007813 106.625000 106.968750 106.968750 953,465
Aug 4, 2023 106.390625 107.031250 105.960938 106.898438 106.898438 1,670,646
Aug 3, 2023 106.554688 106.625000 106.273438 106.367188 106.367188 1,401,574
Aug 2, 2023 106.617188 106.820313 106.367188 106.578125 106.578125 1,278,313
Aug 1, 2023 106.828125 106.906250 106.507813 106.531250 106.531250 1,195,070
Jul 31, 2023 106.851563 106.960938 106.609375 106.820313 106.820313 1,163,734
Jul 28, 2023 106.570313 106.992188 106.414063 106.757813 106.757813 1,155,763
Jul 27, 2023 107.093750 107.289063 106.492188 106.531250 106.531250 1,537,414
Jul 26, 2023 106.906250 107.250000 106.812500 107.226563 107.226563 1,174,669
Jul 25, 2023 106.976563 107.078125 106.750000 106.820313 106.820313 1,087,352
Jul 24, 2023 107.281250 107.445313 106.960938 107.093750 107.093750 866,279
Jul 21, 2023 107.218750 107.359375 107.156250 107.257813 107.257813 634,428
Jul 20, 2023 107.710938 107.765625 107.109375 107.234375 107.234375 1,160,448
Jul 19, 2023 107.632813 108.007813 107.609375 107.796875 107.796875 977,920
Jul 18, 2023 107.640625 108.078125 107.617188 107.687500 107.687500 1,122,293
Jul 17, 2023 107.476563 107.789063 107.460938 107.687500 107.687500 705,244
Jul 14, 2023 107.945313 107.992188 107.476563 107.570313 107.570313 1,047,029
Jul 13, 2023 107.375000 108.039063 107.367188 108.015625 108.015625 1,520,114
Jul 12, 2023 106.726563 107.476563 106.695313 107.414063 107.414063 1,494,033
Jul 11, 2023 106.679688 106.890625 106.593750 106.679688 106.679688 903,830
Jul 10, 2023 106.203125 106.742188 106.125000 106.671875 106.671875 1,044,908
Jul 7, 2023 106.265625 106.718750 105.976563 106.281250 106.281250 1,386,343
Jul 6, 2023 106.601563 106.625000 105.609375 106.117188 106.117188 1,723,164
Jul 5, 2023 106.843750 107.007813 106.554688 106.578125 106.578125 1,122,479
Jul 3, 2023 106.976563 107.273438 106.789063 106.843750 106.843750 770,663
Jun 30, 2023 106.835938 106.968750 106.835938 106.929688 106.929688 1,599,732
Jun 29, 2023 106.859375 106.859375 106.835938 106.835938 106.835938 2
Jun 28, 2023 107.585938 107.718750 107.585938 107.585938 107.585938 35
Jun 27, 2023 107.265625 107.265625 107.265625 107.265625 107.265625 556
Jun 26, 2023 107.585938 107.781250 107.585938 107.585938 107.585938 2
Jun 23, 2023 107.437500 107.437500 107.437500 107.437500 107.437500 -
Jun 22, 2023 107.476563 107.476563 107.226563 107.226563 107.226563 10
Jun 21, 2023 107.500000 107.632813 107.453125 107.593750 107.593750 197
Jun 20, 2023 107.304688 107.625000 107.304688 107.546875 107.546875 158
Jun 16, 2023 107.648438 107.656250 107.367188 107.390625 107.390625 795
Jun 15, 2023 107.304688 107.750000 107.171875 107.726563 107.726563 3,142
Jun 14, 2023 107.421875 107.585938 107.062500 107.296875 107.296875 1,189
Jun 13, 2023 107.914063 108.156250 107.296875 107.296875 107.296875 1,792
Jun 12, 2023 107.765625 107.804688 107.367188 107.750000 107.750000 408
Jun 9, 2023 107.882813 107.929688 107.671875 107.726563 107.726563 871
Jun 8, 2023 107.875000 108.062500 107.867188 108.031250 108.031250 180
Jun 7, 2023 108.132813 108.132813 107.625000 107.765625 107.765625 1,785
Jun 6, 2023 108.304688 108.304688 108.031250 108.031250 108.031250 3,653
Jun 5, 2023 107.976563 108.304688 107.734375 108.132813 108.132813 6,951
Jun 2, 2023 108.718750 108.718750 108.007813 108.070313 108.070313 27,467
Jun 1, 2023 108.460938 108.960938 108.195313 108.703125 108.703125 27,750
May 31, 2023 108.125000 108.578125 108.085938 108.460938 108.460938 124,464
May 30, 2023 107.562500 108.203125 107.335938 108.078125 108.078125 834,668
May 26, 2023 107.757813 108.000000 107.390625 107.570313 107.570313 1,648,602
May 25, 2023 108.367188 108.500000 107.734375 107.843750 107.843750 3,391,684
May 24, 2023 108.726563 108.781250 108.335938 108.531250 108.531250 3,822,931
May 23, 2023 108.609375 108.726563 108.304688 108.679688 108.679688 2,452,395
May 22, 2023 108.804688 108.976563 108.515625 108.609375 108.609375 1,407,793
May 19, 2023 109.000000 109.109375 108.515625 108.687500 108.687500 1,719,670