Italia markets open in 26 minutes

Ultra U.S. Treasury Bond Future (UB=F)

CBOT - CBOT Prezzo differito. Valuta in USD.
Aggiungi a watchlist
120,65625-0,25000 (-0,21%)
In data: 02:24AM EDT. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024120,68750121,00000120,56250120,65625120,6562513.419
02 mag 2024120,31250120,96875119,53125120,90625120,90625334.745
01 mag 2024119,65625121,31250119,34375121,06250121,06250334.745
30 apr 2024120,68750120,93750119,40625119,56250119,56250443.495
29 apr 2024119,78125120,81250119,71875120,59375120,59375315.651
26 apr 2024119,09375120,28125118,81250119,68750119,68750277.814
25 apr 2024119,90625120,21875118,43750118,93750118,93750362.189
24 apr 2024120,84375120,96875119,37500119,71875119,71875331.395
23 apr 2024121,00000121,59375120,28125120,93750120,93750346.889
22 apr 2024120,84375121,12500120,18750120,87500120,87500228.642
19 apr 2024120,62500122,93750120,46875121,03125121,03125350.948
18 apr 2024121,15625121,68750120,28125120,31250120,31250297.881
17 apr 2024120,00000121,34375119,65625121,25000121,25000377.873
16 apr 2024120,93750121,15625119,15625120,09375120,09375419.400
15 apr 2024122,87500123,03125120,28125120,46875120,46875454.772
12 apr 2024121,75000123,65625121,75000123,31250123,31250354.888
11 apr 2024122,84375123,09375121,62500122,12500122,12500504.506
10 apr 2024125,50000125,93750122,46875122,62500122,62500545.465
09 apr 2024124,46875125,75000124,25000125,56250125,56250342.616
08 apr 2024124,15625124,68750123,34375124,43750124,43750383.974
05 apr 2024126,03125126,28125124,25000124,84375124,84375373.775
04 apr 2024125,43750126,40625124,75000126,12500126,12500347.975
03 apr 2024125,56250125,81250124,06250125,31250125,31250394.480
02 apr 2024126,53125126,65625124,50000125,34375125,34375468.167
01 apr 2024128,71875128,84375126,09375126,18750126,18750281.529
28 mar 2024128,68750129,21875128,09375129,00000129,00000391.588
27 mar 2024127,68750128,81250127,43750128,53125128,53125306.841
26 mar 2024127,25000127,78125126,87500127,62500127,62500272.794
25 mar 2024128,00000128,34375126,90625127,03125127,03125223.667
22 mar 2024126,71875128,28125126,68750127,71875127,71875250.890
21 mar 2024126,40625127,34375126,03125126,59375126,59375306.226
20 mar 2024126,53125127,62500125,50000126,28125126,28125325.843
19 mar 2024124,81250125,12500124,81250125,12500125,12500330.196
18 mar 2024125,00000125,00000124,50000124,59375124,593751.071
15 mar 2024125,59375125,59375124,96875125,25000125,250001.422
14 mar 2024126,78125126,81250124,84375124,87500124,875002.030
13 mar 2024127,46875127,46875126,78125126,81250126,812505.532
12 mar 2024128,90625128,90625127,43750127,59375127,593752.382
11 mar 2024129,12500129,18750128,37500128,37500128,375002.816
08 mar 2024129,06250129,06250128,40625128,71875128,718753.243
07 mar 2024128,87500129,93750128,71875128,87500128,875002.097
06 mar 2024127,59375129,15625127,50000129,06250129,062506.240
05 mar 2024126,56250128,31250126,53125128,25000128,250004.712
04 mar 2024126,93750126,93750126,15625126,59375126,5937528.531
01 mar 2024126,31250127,12500125,21875127,12500127,1250013.663
29 feb 2024125,31250126,31250124,53125126,00000126,0000016.375
28 feb 2024124,71875125,40625124,53125125,21875125,2187581.033
27 feb 2024125,40625125,87500124,46875124,56250124,56250550.821
26 feb 2024125,96875126,75000124,87500125,03125125,031251.148.759
23 feb 2024124,12500126,12500123,75000125,81250125,812501.092.512
22 feb 2024123,68750124,34375123,09375124,09375124,09375793.904
21 feb 2024124,28125124,68750123,31250123,40625123,40625396.787
20 feb 2024124,53125124,90625123,68750124,31250124,31250305.169
16 feb 2024125,18750125,18750123,78125124,31250124,31250254.329
15 feb 2024124,62500125,87500124,53125124,96875124,96875294.125
14 feb 2024124,03125124,81250123,50000124,37500124,37500327.218
13 feb 2024125,87500127,31250123,84375123,93750123,93750320.562
12 feb 2024125,96875126,46875125,46875126,03125126,03125167.450
09 feb 2024126,34375126,87500125,65625125,84375125,84375226.535
08 feb 2024126,93750127,25000125,68750125,84375125,84375310.671
07 feb 2024127,40625127,81250126,62500127,21875127,21875264.406
06 feb 2024126,50000127,71875126,25000127,46875127,46875265.873
05 feb 2024128,93750128,96875126,25000126,40625126,40625318.190
02 feb 2024131,31250131,75000128,53125128,96875128,96875394.561
01 feb 2024130,15625132,59375129,50000131,68750131,68750419.171
31 gen 2024128,40625130,25000128,06250129,21875129,21875600.491
30 gen 2024127,06250128,50000126,90625127,87500127,87500327.209
29 gen 2024125,87500127,43750125,65625126,68750126,68750274.177
26 gen 2024125,75000126,50000125,18750125,46875125,46875211.891
25 gen 2024125,03125126,21875124,65625125,65625125,65625264.615
24 gen 2024125,75000126,68750124,71875124,90625124,90625292.716
23 gen 2024126,71875127,00000125,15625125,53125125,53125280.703
22 gen 2024126,40625127,43750126,21875126,84375126,84375211.778
19 gen 2024125,75000126,59375125,03125126,03125126,03125264.158
18 gen 2024126,96875127,43750125,37500125,68750125,68750273.686
17 gen 2024127,21875127,93750126,31250126,96875126,96875377.221
16 gen 2024129,87500129,93750126,78125127,12500127,12500414.897
12 gen 2024130,00000130,50000129,00000129,56250129,56250347.681
11 gen 2024129,31250130,90625128,37500129,84375129,84375449.940
10 gen 2024129,90625130,56250129,06250129,46875129,46875266.995
09 gen 2024129,68750130,46875129,12500129,87500129,87500249.278
08 gen 2024129,50000130,84375128,90625130,18750130,18750318.406
05 gen 2024130,46875131,25000128,68750129,56250129,56250351.109
04 gen 2024132,25000132,56250130,43750130,84375130,84375304.803
03 gen 2024132,28125132,84375130,59375132,62500132,62500379.766
02 gen 2024133,00000133,34375131,21875132,09375132,09375386.732
29 dic 2023133,90625134,28125132,84375133,59375133,59375297.743
28 dic 2023134,78125135,28125133,87500134,12500134,12500196.646
27 dic 2023132,84375135,37500132,75000135,25000135,25000195.746
26 dic 2023132,65625133,28125132,53125133,00000133,00000102.907
22 dic 2023133,09375134,03125132,25000132,53125132,53125193.381
21 dic 2023133,93750134,40625132,96875133,06250133,06250287.290
20 dic 2023132,87500134,21875132,71875133,62500133,62500364.843
19 dic 2023132,96875133,00000132,62500132,62500132,62500249.871
18 dic 2023133,34375133,34375131,15625131,71875131,71875441
15 dic 2023132,53125132,59375132,46875132,59375132,59375384
14 dic 2023131,90625132,37500131,43750132,03125132,031253.046
13 dic 2023129,40625129,46875129,00000129,46875129,46875438
12 dic 2023127,46875127,46875126,28125126,78125126,7812582
11 dic 2023125,59375126,15625125,43750126,15625126,15625431
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...