ZN.C10-Year T-Note Continuation09/20/2017
LAST:

 125.6
CHANGE:
 0.35
OPEN:
126.0
HIGH:
126.2
ASK:
0.0
VOLUME:
1,100,219
CHANGE(%):
0.28
PREV:
126.0
LOW:
125.5
BID:
0.0
OPEN INT:
3,221,634
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
09/20/17126.0126.2125.5125.61,100,2193,221,634
09/19/17126.1126.2125.9126.01,100,2193,221,634
09/18/17126.3126.3126.0126.11,127,2673,247,730
09/15/17126.5126.6126.2126.31,469,0703,270,467
09/14/17126.5126.6126.2126.41,469,0703,270,467
09/13/17126.6126.8126.4126.51,213,8713,228,904
09/12/17127.0127.0126.6126.61,213,8713,228,904
09/11/17127.3127.3126.9127.01,416,6543,267,438
09/08/17127.6127.9127.4127.51,554,8563,243,424
09/07/17127.1127.7127.1127.51,554,8563,243,424
FUNDAMENTALS
Sector:Financials
Industry:
52wk range:122.45 - 131.73
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,456-50.08
DJI22,413420.19
SP5002,50820.06
DAX12,56970.06
FTSE7,272-30.05
NI22520,376660.32
CAC405,24240.08
GLD1,301-100.76
BDI1,200494.26
HSI28,138100.04