^TNX - CBOE Interest Rate 10 Year T No

Chicago Options - Chicago Options Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Oct 19, 2018 3.19 3.21 3.18 3.20 3.20 -
Oct 18, 2018 3.21 3.21 3.16 3.17 3.17 -
Oct 17, 2018 3.16 3.18 3.15 3.18 3.18 -
Oct 16, 2018 3.17 3.18 3.15 3.16 3.16 -
Oct 15, 2018 3.16 3.16 3.14 3.16 3.16 -
Oct 12, 2018 3.17 3.17 3.13 3.14 3.14 -
Oct 11, 2018 3.19 3.19 3.13 3.13 3.13 -
Oct 10, 2018 3.23 3.24 3.21 3.22 3.22 -
Oct 09, 2018 3.24 3.24 3.20 3.21 3.21 -
Oct 08, 2018 3.23 3.23 3.23 3.23 3.23 -
Oct 05, 2018 3.20 3.25 3.19 3.22 3.22 -
Oct 04, 2018 3.20 3.21 3.18 3.20 3.20 -
Oct 03, 2018 3.09 3.18 3.08 3.16 3.16 -
Oct 02, 2018 3.07 3.07 3.05 3.06 3.06 -
Oct 01, 2018 3.09 3.09 3.06 3.08 3.08 -
Sep 28, 2018 3.03 3.06 3.03 3.06 3.06 -
Sep 27, 2018 3.06 3.07 3.05 3.06 3.06 -
Sep 26, 2018 3.09 3.09 3.06 3.06 3.06 -
Sep 25, 2018 3.10 3.11 3.09 3.10 3.10 -
Sep 24, 2018 3.08 3.09 3.07 3.08 3.08 -
Sep 21, 2018 3.07 3.08 3.06 3.07 3.07 -
Sep 20, 2018 3.09 3.10 3.06 3.08 3.08 -
Sep 19, 2018 3.04 3.09 3.04 3.08 3.08 -
Sep 18, 2018 3.01 3.05 3.01 3.05 3.05 -
Sep 17, 2018 3.02 3.02 2.99 3.00 3.00 -
Sep 14, 2018 2.99 3.00 2.98 2.99 2.99 -
Sep 13, 2018 2.98 2.98 2.94 2.96 2.96 -
Sep 12, 2018 2.97 2.97 2.95 2.96 2.96 -
Sep 11, 2018 2.95 2.98 2.95 2.98 2.98 -
Sep 10, 2018 2.94 2.95 2.93 2.94 2.94 -
Sep 07, 2018 2.89 2.95 2.89 2.94 2.94 -
Sep 06, 2018 2.91 2.91 2.87 2.88 2.88 -
Sep 05, 2018 2.89 2.92 2.88 2.90 2.90 -
Sep 04, 2018 2.87 2.91 2.87 2.90 2.90 -
Aug 31, 2018 2.84 2.86 2.83 2.85 2.85 -
Aug 30, 2018 2.88 2.88 2.86 2.86 2.86 -
Aug 29, 2018 2.87 2.90 2.87 2.88 2.88 -
Aug 28, 2018 2.85 2.89 2.85 2.88 2.88 -
Aug 27, 2018 2.83 2.85 2.83 2.85 2.85 -
Aug 24, 2018 2.83 2.85 2.82 2.83 2.83 -
Aug 23, 2018 2.82 2.83 2.81 2.82 2.82 -
Aug 22, 2018 2.82 2.84 2.81 2.82 2.82 -
Aug 21, 2018 2.84 2.85 2.83 2.84 2.84 -
Aug 20, 2018 2.85 2.85 2.82 2.82 2.82 -
Aug 17, 2018 2.86 2.88 2.85 2.87 2.87 -
Aug 16, 2018 2.87 2.89 2.86 2.87 2.87 -
Aug 15, 2018 2.87 2.88 2.84 2.85 2.85 -
Aug 14, 2018 2.89 2.89 2.88 2.89 2.89 -
Aug 13, 2018 2.86 2.89 2.86 2.88 2.88 -
Aug 10, 2018 2.89 2.89 2.85 2.86 2.86 -
Aug 09, 2018 2.95 2.95 2.93 2.93 2.93 -
Aug 08, 2018 2.98 2.99 2.96 2.97 2.97 -
Aug 07, 2018 2.95 2.98 2.95 2.97 2.97 -
Aug 06, 2018 2.96 2.96 2.92 2.94 2.94 -
Aug 03, 2018 2.98 2.98 2.95 2.95 2.95 -
Aug 02, 2018 2.98 3.00 2.98 2.99 2.99 -
Aug 01, 2018 2.99 3.02 2.99 3.00 3.00 -
Jul 31, 2018 2.95 2.97 2.94 2.96 2.96 -
Jul 30, 2018 2.99 2.99 2.96 2.97 2.97 -
Jul 27, 2018 2.98 2.99 2.95 2.96 2.96 -
Jul 26, 2018 2.97 2.98 2.95 2.97 2.97 -
Jul 25, 2018 2.94 2.95 2.93 2.94 2.94 -
Jul 24, 2018 2.96 2.97 2.95 2.95 2.95 -
Jul 23, 2018 2.89 2.96 2.89 2.96 2.96 -
Jul 20, 2018 2.86 2.90 2.85 2.89 2.89 -
Jul 19, 2018 2.88 2.89 2.83 2.85 2.85 -
Jul 18, 2018 2.85 2.88 2.85 2.88 2.88 -
Jul 17, 2018 2.85 2.87 2.85 2.86 2.86 -
Jul 16, 2018 2.86 2.88 2.86 2.86 2.86 -
Jul 13, 2018 2.84 2.85 2.83 2.83 2.83 -
Jul 12, 2018 2.86 2.87 2.85 2.85 2.85 -
Jul 11, 2018 2.84 2.87 2.84 2.84 2.84 -
Jul 10, 2018 2.87 2.88 2.86 2.87 2.87 -
Jul 09, 2018 2.86 2.86 2.85 2.86 2.86 -
Jul 06, 2018 2.83 2.84 2.81 2.83 2.83 -
Jul 05, 2018 2.86 2.86 2.82 2.84 2.84 -
Jul 03, 2018 2.88 2.88 2.84 2.84 2.84 -
Jul 02, 2018 2.83 2.87 2.83 2.87 2.87 -
Jun 29, 2018 2.85 2.85 2.83 2.85 2.85 -
Jun 28, 2018 2.83 2.85 2.82 2.85 2.85 -
Jun 27, 2018 2.87 2.87 2.83 2.83 2.83 -
Jun 26, 2018 2.87 2.89 2.87 2.88 2.88 -
Jun 25, 2018 2.88 2.90 2.87 2.88 2.88 -
Jun 22, 2018 2.91 2.93 2.90 2.90 2.90 -
Jun 21, 2018 2.93 2.93 2.89 2.90 2.90 -
Jun 20, 2018 2.90 2.93 2.88 2.93 2.93 -
Jun 19, 2018 2.88 2.89 2.87 2.89 2.89 -
Jun 18, 2018 2.90 2.93 2.90 2.93 2.93 -
Jun 15, 2018 2.93 2.93 2.89 2.92 2.92 -
Jun 14, 2018 2.94 2.96 2.93 2.95 2.95 -
Jun 13, 2018 2.96 3.01 2.95 2.98 2.98 -
Jun 12, 2018 2.97 2.98 2.96 2.96 2.96 -
Jun 11, 2018 2.96 2.97 2.95 2.96 2.96 -
Jun 08, 2018 2.92 2.94 2.92 2.94 2.94 -
Jun 07, 2018 2.99 2.99 2.88 2.93 2.93 -
Jun 06, 2018 2.95 2.98 2.95 2.97 2.97 -
Jun 05, 2018 2.91 2.93 2.90 2.92 2.92 -
Jun 04, 2018 2.91 2.94 2.90 2.94 2.94 -
Jun 01, 2018 2.90 2.92 2.88 2.89 2.89 -
May 31, 2018 2.87 2.87 2.82 2.82 2.82 -
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...