Australia markets closed

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

CBOT - CBOT Delayed price. Currency in USD
Add to watchlist
117.3125-0.5938 (-0.50%)
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 2024117.9380118.0625117.2188117.3125117.3125263,561
16 May 2024118.2188118.7188117.7813117.9063117.9063541,507
15 May 2024116.8750118.2500116.7500118.0625118.0625541,507
14 May 2024116.2813116.8750115.6563116.7813116.7813380,611
13 May 2024116.1250116.6875116.1250116.3750116.3750290,881
10 May 2024116.6563116.9063115.9375116.0625116.0625313,320
09 May 2024116.2500116.8125115.7500116.7500116.7500480,244
08 May 2024116.7813116.8750116.1875116.3438116.3438420,661
07 May 2024116.2500117.2188116.1250116.6875116.6875458,632
06 May 2024115.8125116.4063115.7188116.2188116.2188278,722
03 May 2024114.9063116.5625114.7813115.9375115.9375531,975
02 May 2024114.5625115.1563114.0625115.1250115.1250448,312
01 May 2024113.9375115.1875113.6875115.0313115.0313402,943
30 Apr 2024114.5938114.7813113.7500113.8125113.8125539,736
29 Apr 2024113.9375114.7500113.9375114.5938114.5938382,001
26 Apr 2024113.3438114.3125113.1875113.8438113.8438358,743
25 Apr 2024114.0625114.3438112.8438113.3125113.3125444,457
24 Apr 2024114.6875114.7500113.6250113.9063113.9063432,535
23 Apr 2024114.6250115.1563114.0625114.7188114.7188405,843
22 Apr 2024114.3750114.6875113.9688114.5313114.5313330,284
19 Apr 2024114.3750116.1563114.2813114.6250114.6250500,960
18 Apr 2024114.8125115.1875114.0625114.1250114.1250401,745
17 Apr 2024113.8438114.9688113.6250114.8438114.8438505,306
16 Apr 2024114.5313114.7500113.3125113.9688113.9688651,475
15 Apr 2024116.0313116.0313113.9063114.2813114.2813631,164
12 Apr 2024115.0000116.4375114.9688116.2188116.2188450,942
11 Apr 2024115.7813116.0313114.9063115.2500115.2500652,036
10 Apr 2024118.0000118.3125115.4063115.5625115.5625717,703
09 Apr 2024117.1250118.1563117.0000117.9688117.9688388,353
08 Apr 2024117.0938117.3125116.3438117.1250117.1250454,746
05 Apr 2024118.3438118.4688117.0313117.5313117.5313509,127
04 Apr 2024117.9375118.5313117.3750118.4063118.4063475,174
03 Apr 2024117.8438118.0313116.7500117.7813117.7813539,863
02 Apr 2024118.7188118.8125117.1563117.7188117.7188616,978
01 Apr 2024120.3438120.4688118.4375118.5000118.5000377,769
28 Mar 2024120.3125120.6250119.7500120.4375120.4375449,274
27 Mar 2024119.6250120.3750119.5000120.1875120.1875335,560
26 Mar 2024119.4063119.7813119.0625119.6250119.6250295,636
25 Mar 2024119.9688120.1875119.1875119.3125119.3125252,136
22 Mar 2024119.0938120.1563119.0625119.7813119.7813313,018
21 Mar 2024118.8750119.6250118.5938119.0000119.0000365,646
20 Mar 2024118.7188119.6563118.1250118.8125118.8125418,679
19 Mar 2024118.5313118.8438118.2188118.7500118.7500420,800
18 Mar 2024118.5938118.8438118.1250118.2188118.21885,593
15 Mar 2024119.0313119.0313118.5313118.7500118.75003,106
14 Mar 2024120.4063120.4063118.7188118.7188118.7188262
13 Mar 2024121.0313121.0313120.2500120.2500120.2500747
12 Mar 2024121.5625121.6563120.7500120.7500120.7500920
11 Mar 2024121.8438121.9063121.2813121.4063121.40631,047
08 Mar 2024121.9688122.2188121.3125121.5000121.50005,423
07 Mar 2024121.3125122.2188121.3125121.7188121.71882,560
06 Mar 2024120.5313121.6563120.4375121.5938121.59387,933
05 Mar 2024119.5938121.2500119.5313120.8438120.843811,212
04 Mar 2024120.0000120.0000119.1250119.5938119.593811,414
01 Mar 2024119.1563120.0625118.5625120.0313120.03134,739
29 Feb 2024118.8438119.5000118.2188119.2500119.250037,227
28 Feb 2024118.4688118.9688118.2813118.7500118.7500132,265
27 Feb 2024118.9063119.2813118.1875118.3125118.3125648,680
26 Feb 2024119.0938119.6875118.3438118.5938118.59381,048,276
23 Feb 2024118.1250119.2500117.7813119.0625119.0625854,312
22 Feb 2024117.8750118.2813117.3438118.0625118.0625849,520
21 Feb 2024118.3750118.6875117.6250117.7188117.7188514,292
20 Feb 2024118.3438118.7500117.6875118.3125118.3125380,372
16 Feb 2024119.0625119.0625117.8438118.2188118.2188354,470
15 Feb 2024118.6250119.6250118.5625118.8750118.8750390,896
14 Feb 2024118.0938118.8125117.8125118.5313118.5313438,850
13 Feb 2024119.7188120.8750117.9375117.9688117.9688494,073
12 Feb 2024119.7500120.1250119.4063119.8438119.8438240,152
09 Feb 2024120.0625120.4375119.4688119.6250119.6250312,682
08 Feb 2024120.6875120.8750119.6250119.6875119.6875401,263
07 Feb 2024120.8750121.3125120.3750120.8438120.8438402,496
06 Feb 2024120.1875121.1875120.0000121.0000121.0000399,517
05 Feb 2024121.9375121.9688119.9375120.1250120.1250502,868
02 Feb 2024123.7188124.0000121.5938121.9063121.9063667,930
01 Feb 2024123.0313124.7500122.4688124.0313124.0313737,368
31 Jan 2024121.5625123.1250121.4063122.3438122.3438811,288
30 Jan 2024120.7500121.5938120.5938121.2500121.2500423,973
29 Jan 2024119.9063121.0313119.7188120.5313120.5313371,321
26 Jan 2024119.9063120.3750119.3750119.5625119.5625329,373
25 Jan 2024119.2813120.1250119.0000119.8125119.8125404,028
24 Jan 2024120.0313120.6563119.1250119.2188119.2188488,404
23 Jan 2024120.6250120.8125119.6250119.8125119.8125346,008
22 Jan 2024120.2500121.1563120.1250120.7188120.7188320,882
19 Jan 2024119.9688120.4063119.3125120.0000120.0000403,169
18 Jan 2024120.7500121.0938119.6875119.9063119.9063425,125
17 Jan 2024121.1250121.5625120.3750120.7813120.7813560,594
16 Jan 2024123.0625123.0938120.8438121.0625121.0625623,981
12 Jan 2024122.9063123.4063122.2813122.8750122.8750472,063
11 Jan 2024122.1563123.4688121.4688122.7188122.7188557,825
10 Jan 2024122.4375122.9375121.9375122.1563122.1563372,262
09 Jan 2024122.2188122.7500121.8125122.4063122.4063359,001
08 Jan 2024122.0313123.0000121.6250122.5313122.5313447,336
05 Jan 2024122.6875123.2188121.2813122.0313122.0313570,439
04 Jan 2024123.8750124.1563122.5625122.8438122.8438452,215
03 Jan 2024123.9688124.3125122.7813124.1250124.1250540,281
02 Jan 2024124.4688124.6563123.2500123.8125123.8125498,700
29 Dec 2023125.0625125.2813124.2813124.9375124.9375427,020
28 Dec 2023125.5938125.8750124.9375125.1250125.1250336,627
27 Dec 2023124.0938125.9375124.0000125.8750125.8750279,953
26 Dec 2023123.9063124.3125123.8125124.2500124.2500119,155
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...