US 5 Year T-Note Futures - Mar 24 (FVc2)

CME


Symbol	Exchange	Currency
FVZ3	CME	USD	Delayed
FVc2	CME	USD	Delayed
FVc3	CME	USD	Delayed

Currency in USD

Disclaimer

105.34

+0.13(+0.13%)

Closed29/09

Day's Range

105.17

105.56

52 wk Range

104.75

111.95

US 5 YR T-Note Futures Historical Data

Enjoy free historical data for US 5 YR T-Note Futures. You'll find the closing price, open, high, low, change and %change of the US 5 YR T-Note Futures for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

30/08/2023 - 30/09/2023

Date	Price	Open	High	Low	Vol.	Change %
29/09/2023	105.36	105.26	105.56	105.17	1.69M	+0.15%
28/09/2023	105.20	105.03	105.29	104.75	11.92K	+0.28%
27/09/2023	104.91	105.30	105.45	104.85	9.02K	-0.32%
26/09/2023	105.25	105.30	105.46	105.18	1.05M	-0.03%
25/09/2023	105.28	105.49	105.55	105.26	925.10K	-0.19%
23/09/2023	105.48	105.48	105.48	105.48		+0.03%
22/09/2023	105.45	105.23	105.58	105.21	1.01M	+0.20%
21/09/2023	105.24	105.40	105.40	105.08	1.36M	-0.40%
20/09/2023	105.66	105.72	105.93	105.35	1.33M	+0.01%
19/09/2023	105.65	105.95	105.99	105.62	965.37K	-0.25%
18/09/2023	105.91	105.91	105.97	105.77	689.06K	0.00%
16/09/2023	105.91	105.91	105.91	105.91		-0.06%
15/09/2023	105.97	106.09	106.20	105.88	899.44K	-0.14%
14/09/2023	106.12	106.26	106.41	106.05	1.29M	-0.11%
13/09/2023	106.24	106.07	106.34	105.63	1.22M	+0.08%
12/09/2023	106.15	106.16	106.20	106.05	588.86K	-0.01%
11/09/2023	106.16	106.11	106.22	106.05	655.66K	-0.03%
09/09/2023	106.20	106.20	106.20	106.20		-0.03%
08/09/2023	106.23	106.33	106.52	106.18	715.60K	-0.08%
07/09/2023	106.31	106.09	106.35	105.99	946.72K	+0.25%
06/09/2023	106.04	106.34	106.47	106.00	1.20M	-0.26%
05/09/2023	106.32	106.68	106.71	106.30	1.06M	-0.23%
04/09/2023	106.57	106.70	106.71	106.55	112.21K	-0.13%
03/09/2023	106.71	106.70	106.71	106.66	5.58K	+0.01%
02/09/2023	106.70	106.70	106.70	106.70		-0.03%
01/09/2023	106.73	106.89	107.29	106.60	1.44M	-0.18%
31/08/2023	106.92	106.81	106.97	106.73	1.34M	+0.11%
30/08/2023	106.80	106.77	106.99	106.59	1.31M	+0.03%

Highest

107.29

Change %

-1.32

Average

105.98

Difference

2.54

Lowest

104.75

Markets

FTSE 100

7,608.08

+6.23

+0.08%

DAX

15,386.58

+63.08

+0.41%

Euro Stoxx 50

4,173.35

+11.79

+0.28%

S&P 500

4,288.05

-11.65

-0.27%

Nikkei 225

31,861.50

+10.50

+0.03%

Dow Jones

33,507.50

-158.84

-0.47%

FTSE 100 Futures

7,630.80

-22.4

-0.29%

Market Movers

Name	Last	Chg. %	Vol.
Glencore	469.90	+1.93%	36.88M
BP	531.40	-1.79%	29.76M
HSBC	644.90	0.00%	19.38M
Shell	2,606.00	-2.05%	9.05M
Unilever	4,062.00	+0.68%	3.75M
Rio Tinto PLC	5,174.00	-0.23%	2.16M
AstraZeneca	11,102.00	+0.87%	1.59M

Name	Last	Chg. %	Vol.
Frontline	196.90	+73.79%	22.04K
Inland ZDP Prf	46.90	+56.33%	5.47K
Clean Invest Africa	0.22	+50.00%	909.44K
Saipem	1.45	+33.46%	4.12M
Oxford Biodynamics	37.00	+29.82%	6.41M
Future	889.00	+24.42%	1.34M
Insig Ai	22.50	+21.62%	290.73K

Name	Last	Chg. %	Vol.
BioGaia B	101.20	-80.37%	1.05K
H Lundbeck B	38.16	-78.03%	25.79K
Inland	2.00	-76.47%	99.84K
Atlas Copco B	128.35	-66.03%	22.89K
Tomra Systems	122.70	-64.72%	55.30K
Bidstack	0.29	-53.60%	109.40M
Electrolux B	113.40	-43.85%	45.83K

Fed Rate Monitor Tool

Meeting Time:01/11/2023, 18:00

Future Price:94.63

5.5 - 5.7518.3%

5.25 - 5.581.7%

Popular Searches

Please try another search

US 5 Year T-Note Futures - Mar 24 (FVc2)

US 5 YR T-Note Futures Historical Data