Breaking News

US 5 YR T-Note Futures - Sep 22 (FVU2)

Symbol	Exchange	Currency
FVU2	CME	USD	Delayed
FVc2	CME	USD	Delayed
FVc3	CME	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

111.91 -0.11 -0.10%

24/06 - Closed. Currency in USD ( Disclaimer )

Type: Financial Future

Market: United States

Month: Sep 22

Prev. Close: 111.55
Open: 112.09
Day's Range: 111.88 - 112.23

General
Chart
- Streaming charts
- Interactive Chart
Technical
- Technical Analysis
- Candlestick Patterns
Forum

Overview
Historical Data
Contracts

US 5 YR T-Note Futures Historical Data

Enjoy free historical data for US 5 YR T-Note Futures. You'll find the closing price, open, high, low, change and %change of the US 5 YR T-Note Futures for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
Jun 24, 2022	111.91	112.09	112.23	111.88	910.23K	-0.10%
Jun 23, 2022	112.02	111.91	112.50	111.91	5.20K	0.39%
Jun 22, 2022	111.58	111.19	111.73	111.19	0.25K	0.64%
Jun 21, 2022	110.87	110.94	110.96	110.81	0.22K	0.55%
Jun 20, 2022	110.27	110.29	110.52	110.24	147.79K	-0.02%
Jun 19, 2022	110.29	110.45	110.45	110.16	16.04K	-0.60%
Jun 17, 2022	110.96	111.08	111.19	110.71	0.44K	0.11%
Jun 16, 2022	110.84	110.66	110.83	110.29	1.49K	0.37%
Jun 15, 2022	110.43	110.16	110.72	110.16	6.24K	0.56%
Jun 14, 2022	109.82	110.16	110.83	109.74	5.52K	-0.47%
Jun 13, 2022	110.34	111.17	111.19	109.92	4.45K	-0.92%
Jun 10, 2022	111.36	112.26	112.26	111.34	3.50K	-0.81%
Jun 09, 2022	112.27	112.37	112.41	112.15	4.59K	-0.12%
Jun 08, 2022	112.41	112.55	112.55	112.38	5.38K	-0.18%
Jun 07, 2022	112.61	112.39	112.70	112.29	3.37K	0.22%
Jun 06, 2022	112.36	112.79	112.83	112.36	22.39K	-0.34%
Jun 03, 2022	112.74	112.89	112.93	112.62	6.05K	-0.15%
Jun 02, 2022	112.91	112.95	112.95	112.72	16.46K	0.11%
Jun 01, 2022	112.78	113.38	113.38	112.73	41.98K	-0.54%
May 31, 2022	113.40	113.76	113.79	113.21	98.14K	0.03%
May 30, 2022	113.37	113.77	113.79	113.35	26.38K	-0.35%
May 29, 2022	113.77	113.79	113.79	113.75	0.45K	0.05%
May 27, 2022	113.71	113.82	113.92	113.70	427.68K	-0.10%
May 26, 2022	113.83	113.80	114.05	113.66	1.41M	0.02%
May 25, 2022	113.80	113.63	113.91	113.53	3.45M	0.20%

Highest: 114.05

Lowest: 109.74

Difference: 4.31

Average: 112.03

Change %: -1.47

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

US 5 YR T-Note Futures Discussions

Write your thoughts about US 5 YR T-Note Futures

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	1,879.05	+0.82	+0.04%
NSE All Share	51,705.61	+86.88	+0.17%
US 30	31,487.3	+809.9	+2.64%
US 500	3,909.1	+113.4	+2.99%
FTSE 100	7,208.81	+188.36	+2.68%
DAX	13,118.13	+205.54	+1.59%
South Africa Top 40	59,992.87	+973.96	+1.65%

Brent Oil	113.19	+3.14	+2.85%
Crude Oil WTI	107.06	+2.79	+2.68%
Gold	1,828.10	-1.70	-0.09%
Silver	21.130	+0.088	+0.42%
Copper	3.7365	-0.0025	-0.07%
London Cocoa	1,754.00	-2.00	-0.11%
London Wheat	257.75	-7.75	-2.92%

USD/NGN	414.990	+0.400	+0.10%
EUR/USD	1.0554	+0.0031	+0.29%
GBP/USD	1.2272	+0.0012	+0.10%
EUR/NGN	442.330	+6.390	+1.47%
USD/CAD	1.2891	-0.0103	-0.79%
GBP/JPY	165.85	+0.43	+0.26%
AUD/USD	0.6944	+0.0055	+0.80%

Access Bank	10.00	+0.00	+0.00%
Zenith Bank	21.65	+0.05	+0.23%
UBA	7.50	+0.05	+0.67%
FBN Holdings	10.55	+0.45	+4.46%
Guaranty Trust Holding	20.90	-0.05	-0.24%
Sterling Bank	1.570	+0.010	+0.66%
Dangote Cement	261.00	-14.00	-5.09%

Fed Rate Monitor Tool

Meeting Time: Jul 27, 2022 20:00

Future Price: 98.320

2.25 - 2.50

83.8%

2.00 - 2.25

16.2%

Recent Quotes

	Name	Price	Chg.	Chg. %
	US 5 YR T-Note	111.91	-0.11	-0.10%