Advertisement
Advertisement
U.S. markets open in 8 hours 2 minutes
S&P Futures
4,038.25 +2.50 (+0.06%) Dow Futures
32,774.00 0.00 (0.00%) Nasdaq Futures
12,875.50 +8.25 (+0.06%) Russell 2000 Futures
1,796.50 +3.20 (+0.18%) Crude Oil
69.50 +0.17 (+0.25%) Gold
1,943.20 +2.10 (+0.11%)
Treasury Yield 10 Years (^TNX)
ICE Futures - ICE Futures Real Time Price. Currency in USD
Follow
As of 02:59PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 21, 2023 | 0.0000 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | - |
| Mar 20, 2023 | 3.3950 | 3.5070 | 3.3950 | 3.4810 | 3.4810 | - |
| Mar 19, 2023 | - | - | - | - | - | - |
| Mar 17, 2023 | 3.4960 | 3.4960 | 3.3820 | 3.3950 | 3.3950 | - |
| Mar 16, 2023 | 3.4310 | 3.5870 | 3.3690 | 3.5850 | 3.5850 | - |
| Mar 15, 2023 | 3.5260 | 3.5300 | 3.3880 | 3.4920 | 3.4920 | - |
| Mar 14, 2023 | 3.5900 | 3.6850 | 3.5560 | 3.6380 | 3.6380 | - |
| Mar 13, 2023 | 3.5050 | 3.5470 | 3.4190 | 3.5150 | 3.5150 | - |
| Mar 12, 2023 | - | - | - | - | - | - |
| Mar 10, 2023 | 3.8120 | 3.8320 | 3.6740 | 3.6950 | 3.6950 | - |
| Mar 09, 2023 | 4.0110 | 4.0170 | 3.8940 | 3.9250 | 3.9250 | - |
| Mar 08, 2023 | 3.9600 | 3.9950 | 3.9010 | 3.9760 | 3.9760 | - |
| Mar 07, 2023 | 3.9400 | 4.0070 | 3.9210 | 3.9750 | 3.9750 | - |
| Mar 06, 2023 | 3.9050 | 3.9890 | 3.8970 | 3.9830 | 3.9830 | - |
| Mar 05, 2023 | - | - | - | - | - | - |
| Mar 03, 2023 | 4.0130 | 4.0260 | 3.9620 | 3.9640 | 3.9640 | - |
| Mar 02, 2023 | 4.0500 | 4.0910 | 4.0440 | 4.0730 | 4.0730 | - |
| Mar 01, 2023 | 3.9400 | 4.0060 | 3.9340 | 3.9940 | 3.9940 | - |
| Feb 28, 2023 | 3.9470 | 3.9830 | 3.9040 | 3.9160 | 3.9160 | - |
| Feb 27, 2023 | 3.9670 | 3.9670 | 3.8970 | 3.9220 | 3.9220 | - |
| Feb 26, 2023 | - | - | - | - | - | - |
| Feb 24, 2023 | 3.9160 | 3.9780 | 3.9080 | 3.9490 | 3.9490 | - |
| Feb 23, 2023 | 3.9410 | 3.9780 | 3.8630 | 3.8790 | 3.8790 | - |
| Feb 22, 2023 | 3.9270 | 3.9510 | 3.8900 | 3.9230 | 3.9230 | - |
| Feb 21, 2023 | 3.8940 | 3.9620 | 3.8810 | 3.9550 | 3.9550 | - |
| Feb 19, 2023 | - | - | - | - | - | - |
| Feb 17, 2023 | 3.8860 | 3.9000 | 3.8240 | 3.8280 | 3.8280 | - |
| Feb 16, 2023 | 3.8030 | 3.8690 | 3.7930 | 3.8430 | 3.8430 | - |
| Feb 15, 2023 | 3.7490 | 3.8220 | 3.7490 | 3.8090 | 3.8090 | - |
| Feb 14, 2023 | 3.6880 | 3.7990 | 3.6220 | 3.7610 | 3.7610 | - |
| Feb 13, 2023 | 3.7470 | 3.7550 | 3.7020 | 3.7170 | 3.7170 | - |
| Feb 12, 2023 | - | - | - | - | - | - |
| Feb 10, 2023 | 3.6860 | 3.7470 | 3.6730 | 3.7440 | 3.7440 | - |
| Feb 09, 2023 | 3.5860 | 3.6900 | 3.5750 | 3.6830 | 3.6830 | - |
| Feb 08, 2023 | 3.6580 | 3.6920 | 3.6300 | 3.6530 | 3.6530 | - |
| Feb 07, 2023 | 3.6450 | 3.6810 | 3.5970 | 3.6740 | 3.6740 | - |
| Feb 06, 2023 | 3.5990 | 3.6440 | 3.5990 | 3.6340 | 3.6340 | - |
| Feb 05, 2023 | - | - | - | - | - | - |
| Feb 03, 2023 | 3.3900 | 3.5560 | 3.3810 | 3.5320 | 3.5320 | - |
| Feb 02, 2023 | 3.3730 | 3.4070 | 3.3340 | 3.3960 | 3.3960 | - |
| Feb 01, 2023 | 3.4750 | 3.5100 | 3.3870 | 3.3970 | 3.3970 | - |
| Jan 31, 2023 | 3.5310 | 3.5530 | 3.4880 | 3.5290 | 3.5290 | - |
| Jan 30, 2023 | 3.5530 | 3.5740 | 3.5220 | 3.5510 | 3.5510 | - |
| Jan 29, 2023 | - | - | - | - | - | - |
| Jan 27, 2023 | 3.5440 | 3.5520 | 3.5180 | 3.5180 | 3.5180 | - |
| Jan 26, 2023 | 3.4910 | 3.5210 | 3.4520 | 3.4930 | 3.4930 | - |
| Jan 25, 2023 | 3.4340 | 3.4890 | 3.4220 | 3.4620 | 3.4620 | - |
| Jan 24, 2023 | 3.5130 | 3.5560 | 3.4580 | 3.4690 | 3.4690 | - |
| Jan 23, 2023 | 3.5030 | 3.5470 | 3.4930 | 3.5250 | 3.5250 | - |
| Jan 22, 2023 | - | - | - | - | - | - |
| Jan 20, 2023 | 3.4420 | 3.5010 | 3.4330 | 3.4840 | 3.4840 | - |
| Jan 19, 2023 | 3.3970 | 3.4280 | 3.3730 | 3.3970 | 3.3970 | - |
| Jan 18, 2023 | 3.4630 | 3.4670 | 3.3750 | 3.3750 | 3.3750 | - |
| Jan 17, 2023 | 3.5750 | 3.5790 | 3.4960 | 3.5350 | 3.5350 | - |
| Jan 16, 2023 | - | - | - | - | - | - |
| Jan 15, 2023 | - | - | - | - | - | - |
| Jan 13, 2023 | 3.4890 | 3.5150 | 3.4300 | 3.5110 | 3.5110 | - |
| Jan 12, 2023 | 3.5040 | 3.5910 | 3.4310 | 3.4490 | 3.4490 | - |
| Jan 11, 2023 | 3.5690 | 3.5950 | 3.5520 | 3.5540 | 3.5540 | - |
| Jan 10, 2023 | 3.5780 | 3.6390 | 3.5670 | 3.6210 | 3.6210 | - |
| Jan 09, 2023 | 3.5890 | 3.5910 | 3.5080 | 3.5170 | 3.5170 | - |
| Jan 08, 2023 | - | - | - | - | - | - |
| Jan 06, 2023 | 3.7460 | 3.7540 | 3.5580 | 3.5690 | 3.5690 | - |
| Jan 05, 2023 | 3.7280 | 3.7840 | 3.6980 | 3.7200 | 3.7200 | - |
| Jan 04, 2023 | 3.6770 | 3.7280 | 3.6640 | 3.7090 | 3.7090 | - |
| Jan 03, 2023 | 3.7580 | 3.8100 | 3.7240 | 3.7930 | 3.7930 | - |
| Jan 02, 2023 | - | - | - | - | - | - |
| Jan 01, 2023 | - | - | - | - | - | - |
| Dec 30, 2022 | 3.8690 | 3.9050 | 3.8310 | 3.8790 | 3.8790 | - |
| Dec 29, 2022 | 3.8680 | 3.8860 | 3.8180 | 3.8350 | 3.8350 | - |
| Dec 28, 2022 | 3.8180 | 3.8900 | 3.8150 | 3.8870 | 3.8870 | - |
| Dec 27, 2022 | 3.7870 | 3.8620 | 3.7870 | 3.8600 | 3.8600 | - |
| Dec 26, 2022 | - | - | - | - | - | - |
| Dec 25, 2022 | - | - | - | - | - | - |
| Dec 23, 2022 | 3.7010 | 3.7530 | 3.6950 | 3.7510 | 3.7510 | - |
| Dec 22, 2022 | 3.6540 | 3.6920 | 3.6470 | 3.6690 | 3.6690 | - |
| Dec 21, 2022 | 3.6470 | 3.6970 | 3.6210 | 3.6840 | 3.6840 | - |
| Dec 20, 2022 | 3.6620 | 3.7010 | 3.6530 | 3.6840 | 3.6840 | - |
| Dec 19, 2022 | 3.5590 | 3.6010 | 3.5520 | 3.5810 | 3.5810 | - |
| Dec 18, 2022 | - | - | - | - | - | - |
| Dec 16, 2022 | 3.5060 | 3.5570 | 3.4620 | 3.4820 | 3.4820 | - |
| Dec 15, 2022 | 3.5050 | 3.5210 | 3.4300 | 3.4500 | 3.4500 | - |
| Dec 14, 2022 | 3.5080 | 3.5600 | 3.4790 | 3.5030 | 3.5030 | - |
| Dec 13, 2022 | 3.5850 | 3.5910 | 3.4230 | 3.5010 | 3.5010 | - |
| Dec 12, 2022 | 3.5430 | 3.6300 | 3.5210 | 3.6110 | 3.6110 | - |
| Dec 11, 2022 | - | - | - | - | - | - |
| Dec 09, 2022 | 3.4760 | 3.5690 | 3.4630 | 3.5670 | 3.5670 | - |
| Dec 08, 2022 | 3.4670 | 3.5060 | 3.4480 | 3.4910 | 3.4910 | - |
| Dec 07, 2022 | 3.5530 | 3.5530 | 3.4020 | 3.4080 | 3.4080 | - |
| Dec 06, 2022 | 3.5610 | 3.5830 | 3.5080 | 3.5130 | 3.5130 | - |
| Dec 05, 2022 | 3.5300 | 3.6120 | 3.5130 | 3.5990 | 3.5990 | - |
| Dec 04, 2022 | - | - | - | - | - | - |
| Dec 02, 2022 | 3.5190 | 3.6380 | 3.5040 | 3.5060 | 3.5060 | - |
| Dec 01, 2022 | 3.5940 | 3.6310 | 3.5270 | 3.5290 | 3.5290 | - |
| Nov 30, 2022 | 3.7270 | 3.7980 | 3.6900 | 3.7030 | 3.7030 | - |
| Nov 29, 2022 | 3.6940 | 3.7590 | 3.6790 | 3.7480 | 3.7480 | - |
| Nov 28, 2022 | 3.6830 | 3.7180 | 3.6680 | 3.7030 | 3.7030 | - |
| Nov 27, 2022 | - | - | - | - | - | - |
| Nov 25, 2022 | 3.7260 | 3.7560 | 3.6810 | 3.6910 | 3.6910 | - |
| Nov 23, 2022 | 3.7760 | 3.7970 | 3.6950 | 3.7060 | 3.7060 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
