ZN.C10-Year T-Note Continuation10/19/2018
LAST:

 118.0
CHANGE:
 0.19
OPEN:
118.1
HIGH:
118.2
ASK:
0.0
VOLUME:
2,331,342
CHANGE(%):
0.16
PREV:
118.1
LOW:
117.9
BID:
0.0
OPEN INT:
4,200,888
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/19/18118.1118.2117.9118.02,331,3424,200,888
10/18/18117.9118.3117.8118.12,331,3424,200,888
10/17/18118.1118.3117.8118.01,593,6144,150,364
10/16/18118.2118.3118.0118.21,463,9834,106,946
10/15/18118.2118.3118.1118.21,979,9544,090,571
10/12/18118.2118.4118.0118.33,666,1394,106,267
10/11/18118.2118.5118.0118.43,666,1394,106,267
10/10/18117.8118.2117.5117.82,551,1164,099,027
10/09/18117.6117.9117.5117.81,937,3884,106,515
10/08/18117.6117.8117.4117.72,363,1704,096,320
FUNDAMENTALS
Sector:Financials
Industry:
52wk range:117.42 - 125.47
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Sep 28, 1998
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
COMP7,449-360.48
DJI25,444650.26
SP5002,768-10.04
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,22900.03
BDI1,200494.26
HSI30,063-2530.83