^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
Dec 11, 2018 2.88 2.88 2.86 2.87 2.87 -
Dec 10, 2018 2.86 2.87 2.83 2.86 2.86 -
Dec 07, 2018 2.89 2.91 2.85 2.85 2.85 -
Dec 06, 2018 2.89 2.90 2.83 2.88 2.88 -
Dec 04, 2018 2.97 2.97 2.88 2.92 2.92 -
Dec 03, 2018 3.04 3.04 2.99 2.99 2.99 -
Nov 30, 2018 3.02 3.02 3.01 3.01 3.01 -
Nov 29, 2018 3.01 3.04 3.01 3.04 3.04 -
Nov 28, 2018 3.07 3.08 3.04 3.04 3.04 -
Nov 27, 2018 3.06 3.07 3.04 3.06 3.06 -
Nov 26, 2018 3.06 3.08 3.06 3.07 3.07 -
Nov 23, 2018 3.05 3.05 3.03 3.05 3.05 -
Nov 21, 2018 3.08 3.09 3.06 3.06 3.06 -
Nov 20, 2018 3.04 3.06 3.04 3.05 3.05 -
Nov 19, 2018 3.09 3.10 3.05 3.06 3.06 -
Nov 16, 2018 3.10 3.10 3.07 3.07 3.07 -
Nov 15, 2018 3.10 3.13 3.08 3.12 3.12 -
Nov 14, 2018 3.15 3.16 3.09 3.12 3.12 -
Nov 13, 2018 3.17 3.17 3.14 3.14 3.14 -
Nov 12, 2018 3.19 3.19 3.19 3.19 3.19 -
Nov 09, 2018 3.21 3.23 3.18 3.19 3.19 -
Nov 08, 2018 3.22 3.24 3.21 3.23 3.23 -
Nov 07, 2018 3.20 3.21 3.18 3.21 3.21 -
Nov 06, 2018 3.19 3.22 3.19 3.21 3.21 -
Nov 05, 2018 3.20 3.20 3.19 3.20 3.20 -
Nov 02, 2018 3.15 3.22 3.15 3.21 3.21 -
Nov 01, 2018 3.16 3.17 3.14 3.14 3.14 -
Oct 31, 2018 3.15 3.16 3.13 3.16 3.16 -
Oct 30, 2018 3.12 3.12 3.09 3.11 3.11 -
Oct 29, 2018 3.09 3.12 3.09 3.09 3.09 -
Oct 26, 2018 3.09 3.10 3.06 3.08 3.08 -
Oct 25, 2018 3.14 3.14 3.12 3.14 3.14 -
Oct 24, 2018 3.14 3.15 3.12 3.12 3.12 -
Oct 23, 2018 3.15 3.17 3.11 3.17 3.17 -
Oct 22, 2018 3.19 3.20 3.18 3.20 3.20 -
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 -
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...