US Treasury Note por 10 anos (T10FUT)
BMF
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.228 | 0.209641678237 | 108.757 | 109.872 | 108.7 | 1673 | 109.35209648 | F |
| 4 | 1.72 | 1.60350533725 | 107.265 | 109.872 | 107.24 | 1321 | 108.96998111 | F |
| 12 | -0.947 | -0.861441618455 | 109.932 | 111.598 | 107.207 | 1489 | 109.66523719 | F |
| 26 | -3.968 | -3.51296556975 | 112.953 | 115.65 | 107.207 | 1435 | 111.53861841 | F |
| 52 | -1.343 | -1.21727938511 | 110.328 | 115.65 | 107.207 | 1742 | 111.66912007 | F |
| 156 | -1.343 | -1.21727938511 | 110.328 | 115.65 | 107.207 | 1742 | 111.66912007 | F |
| 260 | -1.343 | -1.21727938511 | 110.328 | 115.65 | 107.207 | 1742 | 111.66912007 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739311200 | 108.985 | -0.18 | -0.16 | 109.016 | 109.016 | 108.829 | 1697 |
| 1739224800 | 109.161 | -0.01 | -0.01 | 109.146 | 109.388 | 109.137 | 974 |
| 1738965600 | 109.174 | -0.36 | -0.32 | 109.547 | 109.55 | 109.001 | 2511 |
| 1738879200 | 109.529 | -0.19 | -0.17 | 109.609 | 109.715 | 109.444 | 1955 |
| 1738792800 | 109.718 | 0.55 | 0.50 | 109.389 | 109.872 | 109.386 | 1504 |
| 1738706400 | 109.167 | 0.13 | 0.12 | 108.757 | 109.2 | 108.7 | 1420 |
| 1738620000 | 109.037 | 0.14 | 0.13 | 108.95 | 109.469 | 108.903 | 3793 |
| 1738360800 | 108.895 | -0.23 | -0.21 | 109.135 | 109.296 | 108.766 | 1288 |
| 1738274400 | 109.126 | 0.11 | 0.10 | 109.309 | 109.39 | 109.125 | 1056 |
| 1738188000 | 109.014 | -0.04 | -0.04 | 109.113 | 109.207 | 108.722 | 614 |
| 1738101600 | 109.058 | -0.11 | -0.10 | 108.898 | 109.058 | 108.801 | 1083 |
| 1738015200 | 109.166 | 0.66 | 0.61 | 109.331 | 109.331 | 108.937 | 2618 |
| 1737756000 | 108.508 | 0.2 | 0.18 | 108.375 | 108.625 | 108.295 | 1209 |
| 1737669600 | 108.308 | -0.27 | -0.25 | 108.3 | 108.461 | 108.226 | 316 |
| 1737583200 | 108.582 | -0.21 | -0.19 | 108.687 | 108.821 | 108.47 | 270 |
| 1737496800 | 108.793 | 0.07 | 0.07 | 108.727 | 108.835 | 108.707 | 284 |
| 1737410400 | 108.72 | 0.15 | 0.14 | 108.342 | 108.735 | 108.289 | 1061 |
| 1737151200 | 108.567 | -0.04 | -0.04 | 108.731 | 108.83 | 108.484 | 1105 |
| 1737064800 | 108.61 | 0.33 | 0.30 | 108.187 | 108.731 | 108.153 | 457 |
| 1736978400 | 108.284 | 0.97 | 0.90 | 107.52 | 108.379 | 107.52 | 2512 |
| 1736892000 | 107.313 | 0 | 0.00 | 107.265 | 107.52 | 107.24 | 382 |
| 1736805600 | 107.312 | -0.18 | -0.17 | 107.253 | 107.439 | 107.207 | 181 |
| 1736546400 | 107.493 | -0.01 | -0.01 | 108.128 | 108.128 | 107.359 | 1652 |
| 1736460000 | 107.5 | -0.76 | -0.70 | 108.284 | 108.411 | 107.5 | 301 |
| 1736373600 | 108.26 | 0.05 | 0.05 | 108.025 | 108.275 | 107.906 | 460 |
| 1736287200 | 108.208 | -0.37 | -0.34 | 108.406 | 108.478 | 108.103 | 630 |
| 1736200800 | 108.582 | -0.02 | -0.01 | 108.719 | 108.735 | 108.347 | 846 |
| 1735941600 | 108.598 | 0.18 | 0.16 | 108.989 | 109.004 | 108.59 | 502 |
| 1735855200 | 108.422 | 0 | 0.00 | 108.422 | 108.422 | 108.422 | 0 |
| 1735596000 | 108.422 | 0 | 0.00 | 108.422 | 108.422 | 108.422 | 0 |
| 1735336800 | 108.422 | -0.27 | -0.25 | 108.53 | 108.716 | 108.422 | 321 |
| 1735250400 | 108.696 | 0.15 | 0.14 | 108.329 | 108.696 | 108.28 | 916 |
| 1734991200 | 108.542 | -0.45 | -0.41 | 108.829 | 108.88 | 108.487 | 1386 |
| 1734732000 | 108.989 | 0.35 | 0.32 | 108.928 | 109.229 | 108.841 | 2647 |
| 1734645600 | 108.641 | -0.39 | -0.36 | 108.866 | 108.866 | 108.571 | 2647 |
| 1734559200 | 109.033 | -0.78 | -0.71 | 109.691 | 109.954 | 108.928 | 1167 |
| 1734472800 | 109.816 | -0.11 | -0.10 | 109.602 | 109.972 | 109.564 | 623 |
| 1734386400 | 109.921 | 0.03 | 0.02 | 110.03 | 110.04 | 109.8 | 1675 |
| 1734127200 | 109.894 | -0.46 | -0.41 | 110.2 | 110.214 | 109.809 | 944 |
| 1734040800 | 110.351 | -0.32 | -0.29 | 110.51 | 110.751 | 110.317 | 1968 |
| 1733954400 | 110.669 | -0.26 | -0.23 | 110.806 | 111.17 | 110.659 | 4510 |
| 1733868000 | 110.927 | -0.25 | -0.23 | 110.975 | 111.015 | 110.828 | 568 |
| 1733781600 | 111.18 | -0.32 | -0.29 | 111.412 | 111.413 | 111.156 | 1308 |
| 1733522400 | 111.5 | 0.27 | 0.24 | 111.175 | 111.598 | 111.149 | 3418 |
| 1733436000 | 111.232 | -0.01 | -0.01 | 110.929 | 111.232 | 110.907 | 1394 |
| 1733349600 | 111.242 | 0.34 | 0.31 | 110.75 | 111.25 | 110.576 | 1275 |
| 1733263200 | 110.9 | -0.29 | -0.26 | 111.032 | 111.281 | 110.865 | 2184 |
| 1733176800 | 111.188 | 0.65 | 0.59 | 111.058 | 111.246 | 110.793 | 2345 |
| 1732917600 | 110.537 | 0 | 0.00 | 110.537 | 110.537 | 110.537 | 0 |
| 1732831200 | 110.537 | 0 | 0.00 | 110.537 | 110.537 | 110.537 | 0 |
| 1732744800 | 110.537 | 0.2 | 0.18 | 110.551 | 110.779 | 110.537 | 3815 |
| 1732658400 | 110.335 | -0.17 | -0.15 | 110.368 | 110.5 | 110.176 | 3707 |
| 1732572000 | 110.505 | 0.89 | 0.82 | 109.911 | 110.547 | 109.863 | 2663 |
| 1732312800 | 109.61 | 0.03 | 0.03 | 109.75 | 109.753 | 109.585 | 1759 |
| 1732226400 | 109.58 | -0.18 | -0.16 | 109.725 | 109.831 | 109.47 | 103 |
| 1732053600 | 109.755 | 0.18 | 0.17 | 109.932 | 110.075 | 109.755 | 1600 |
| 1731967200 | 109.573 | 0.22 | 0.20 | 109.265 | 109.635 | 109.164 | 358 |
| 1731621600 | 109.356 | -0.15 | -0.13 | 109.296 | 109.745 | 109.162 | 3307 |
| 1731535200 | 109.501 | 0.09 | 0.09 | 109.476 | 109.895 | 109.337 | 3278 |
| 1731448800 | 109.406 | -0.57 | -0.52 | 109.754 | 109.846 | 109.365 | 1115 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
