Five-Year US Treasury Note Futu (ZF=F) Stock Historical Prices & Data - Yahoo Finance
Advertisement
U.S. markets closed

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

CBOT - CBOT Delayed Price. Currency in USD
105.453125-0.117188 (-0.11%)
As of 07:56PM EDT. Market open.
Advertisement
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 14, 2024105.546875105.578125105.382813105.453125105.45312565,316
Apr 12, 2024105.156250105.648438105.148438105.570313105.5703131,954,479
Apr 11, 2024105.250000105.445313104.960938105.203125105.2031251,954,479
Apr 10, 2024106.257813106.390625105.187500105.226563105.2265632,697,227
Apr 09, 2024106.046875106.320313106.000000106.265625106.2656251,156,961
Apr 08, 2024106.179688106.195313105.960938106.031250106.0312501,182,843
Apr 05, 2024106.625000106.695313106.210938106.328125106.3281251,494,668
Apr 04, 2024106.539063106.710938106.375000106.671875106.6718751,280,812
Apr 03, 2024106.460938106.531250106.171875106.484375106.4843751,401,259
Apr 02, 2024106.546875106.585938106.250000106.421875106.4218751,303,954
Apr 01, 2024106.984375107.101563106.421875106.460938106.4609381,072,698
Mar 28, 2024107.296875107.296875107.203125107.203125107.2031251,299,726
Mar 27, 2024107.046875107.046875107.046875107.046875107.046875-
Mar 26, 2024106.812500106.898438106.750000106.898438106.89843876
Mar 25, 2024106.835938106.835938106.750000106.750000106.75000029
Mar 22, 2024106.859375106.960938106.859375106.859375106.85937513
Mar 21, 2024106.984375106.992188106.601563106.687500106.687500211
Mar 20, 2024106.507813106.710938106.398438106.710938106.710938374
Mar 19, 2024106.226563106.406250106.226563106.398438106.398438130
Mar 18, 2024106.234375106.289063106.171875106.171875106.171875284
Mar 15, 2024106.484375106.507813106.257813106.304688106.3046881,099
Mar 14, 2024106.796875106.843750106.390625106.390625106.390625263
Mar 13, 2024107.039063107.078125106.812500106.812500106.8125003,921
Mar 12, 2024107.265625107.312500106.937500106.968750106.9687502,206
Mar 11, 2024107.468750107.476563107.273438107.273438107.273438691
Mar 08, 2024107.367188107.679688107.242188107.382813107.3828133,090
Mar 07, 2024107.195313107.343750107.187500107.296875107.2968753,312
Mar 06, 2024107.031250107.218750106.968750107.093750107.0937505,630
Mar 05, 2024106.750000107.140625106.750000107.054688107.0546883,929
Mar 04, 2024106.945313106.953125106.718750106.742188106.7421888,869
Mar 01, 2024106.539063107.007813106.437500106.976563106.97656319,423
Feb 29, 2024106.546875106.687500106.265625106.507813106.50781358,631
Feb 28, 2024106.296875106.546875106.281250106.476563106.476563521,452
Feb 27, 2024106.359375106.476563106.226563106.265625106.2656252,293,032
Feb 26, 2024106.445313106.617188106.250000106.296875106.2968754,813,722
Feb 23, 2024106.320313106.539063106.125000106.476563106.4765634,210,442
Feb 22, 2024106.445313106.531250106.195313106.296875106.2968753,657,677
Feb 21, 2024106.687500106.796875106.414063106.460938106.4609382,261,986
Feb 20, 2024106.546875106.812500106.437500106.679688106.6796881,251,927
Feb 16, 2024106.843750106.859375106.265625106.515625106.5156251,343,351
Feb 15, 2024106.742188107.078125106.718750106.843750106.8437501,284,937
Feb 14, 2024106.445313106.820313106.359375106.726563106.7265631,228,390
Feb 13, 2024107.226563107.578125106.351563106.429688106.4296881,939,446
Feb 12, 2024107.179688107.351563107.148438107.250000107.250000749,571
Feb 09, 2024107.328125107.445313107.093750107.148438107.1484381,060,455
Feb 08, 2024107.515625107.601563107.265625107.289063107.289063907,422
Feb 07, 2024107.640625107.828125107.515625107.562500107.5625001,067,595
Feb 06, 2024107.328125107.718750107.281250107.640625107.6406251,379,397
Feb 05, 2024107.820313107.835938107.250000107.312500107.3125001,498,365
Feb 02, 2024108.632813108.671875107.718750107.851563107.8515632,170,284
Feb 01, 2024108.554688108.937500108.351563108.703125108.7031251,767,873
Jan 31, 2024107.992188108.601563107.960938108.390625108.3906252,822,130
Jan 30, 2024107.953125108.109375107.734375107.882813107.8828131,271,387
Jan 29, 2024107.820313108.046875107.734375107.937500107.9375001,004,551
Jan 26, 2024107.921875108.031250107.625000107.648438107.6484381,015,991
Jan 25, 2024107.593750107.937500107.445313107.843750107.8437501,276,720
Jan 24, 2024107.812500108.015625107.562500107.601563107.6015631,387,851
Jan 23, 2024107.843750107.921875107.687500107.757813107.757813930,210
Jan 22, 2024107.742188107.953125107.671875107.898438107.898438836,228
Jan 19, 2024107.804688107.843750107.515625107.679688107.6796881,114,925
Jan 18, 2024107.882813108.070313107.765625107.804688107.8046881,030,403
Jan 17, 2024108.343750108.429688107.804688107.898438107.8984381,467,507
Jan 16, 2024108.710938108.726563108.187500108.304688108.3046881,793,851
Jan 12, 2024108.539063108.906250108.335938108.773438108.7734381,491,207
Jan 11, 2024108.109375108.546875107.937500108.492188108.4921881,714,907
Jan 10, 2024108.140625108.296875108.054688108.093750108.093750950,577
Jan 09, 2024108.054688108.203125107.976563108.109375108.109375961,017
Jan 08, 2024107.984375108.367188107.804688108.203125108.2031251,248,396
Jan 05, 2024108.078125108.359375107.562500107.968750107.9687501,468,633
Jan 04, 2024108.406250108.531250108.054688108.109375108.1093751,045,833
Jan 03, 2024108.382813108.515625108.062500108.468750108.4687501,278,216
Jan 02, 2024108.664063108.750000108.250000108.343750108.343750994,510
Dec 29, 2023108.671875108.671875108.671875108.671875108.671875796,493
Dec 28, 2023108.640625108.656250108.382813108.382813108.38281355
Dec 27, 2023108.625000108.750000108.625000108.625000108.6250006
Dec 26, 2023108.093750108.093750108.062500108.093750108.09375055
Dec 22, 2023108.273438108.414063108.242188108.242188108.242188128
Dec 21, 2023108.125000108.125000108.125000108.125000108.125000-
Dec 20, 2023107.796875108.031250107.789063108.031250108.03125023
Dec 19, 2023107.875000108.015625107.765625107.828125107.828125117
Dec 18, 2023107.976563107.976563107.734375107.734375107.7343751
Dec 15, 2023107.882813108.109375107.835938107.835938107.83593867
Dec 14, 2023108.000000108.000000107.960938107.960938107.96093822
Dec 13, 2023106.656250107.609375106.656250107.609375107.609375536
Dec 12, 2023106.593750106.820313106.539063106.640625106.640625568
Dec 11, 2023106.562500106.562500106.367188106.554688106.554688436
Dec 08, 2023106.906250106.906250106.406250106.507813106.5078138,205
Dec 07, 2023107.078125107.132813107.078125107.132813107.13281370
Dec 06, 2023106.953125107.085938106.875000107.062500107.0625006,946
Dec 05, 2023106.781250107.054688106.742188107.023438107.0234384,070
Dec 04, 2023106.906250106.906250106.578125106.625000106.6250005,827
Dec 01, 2023106.539063107.046875106.375000106.968750106.96875010,832
Nov 30, 2023106.687500106.820313106.304688106.367188106.36718849,293
Nov 29, 2023106.445313106.820313106.414063106.671875106.671875531,542
Nov 28, 2023105.945313106.460938105.835938106.429688106.4296882,285,467
Nov 27, 2023105.617188106.000000105.468750105.968750105.9687506,452,185
Nov 24, 2023105.851563105.921875105.554688105.593750105.5937502,023,994
Nov 23, 2023105.851563105.921875105.648438105.687500105.6875003,555,818
Nov 22, 2023106.007813106.148438105.703125105.835938105.8359383,555,818
Nov 21, 2023105.859375106.062500105.789063105.945313105.9453132,704,734
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...