ZN.F - 10-Year T-Note

pią, 23 sty 2026, 2:37 CET, NY 20:37, Londyn 1:37, Tokio 10:37, ^SPX +0.55%

Symbol np: ^SPX

Historical data: 10-Year T-Note (ZN.F)

23 Jan, 2:26 111.61 +0.02 (+0.02%)

More On ZN.F


	Summary

	Chart

	Chart HTML5

►	Historical data

	Changes series


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of ZN.F

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume	Open Interest
11050	22 Jan 2026	111.69	111.77	111.44	111.62	-0.03%	-0.04	0	0
11049	21 Jan 2026	111.390625	111.703125	111.390625	111.65625	+0.21%	+0.23	0	0
11048	20 Jan 2026	111.953125	111.984375	111.28125	111.421875	-0.17%	-0.19	0	0
11047	19 Jan 2026	111.86	111.88	111.59	111.61	-0.17%	-0.19	0	0
11046	16 Jan 2026	112.16	112.23	111.73	111.8	-0.37%	-0.42	0	0
11045	15 Jan 2026	112.53125	112.546875	112.125	112.21875	-0.22%	-0.25	0	0
11044	14 Jan 2026	112.203125	112.5625	112.171875	112.46875	+0.18%	+0.20	0	0
11043	13 Jan 2026	112.203125	112.4375	112.046875	112.265625	+0.11%	+0.12	0	0
11042	12 Jan 2026	112.15625	112.34375	111.984375	112.140625	-0.07%	-0.08	0	0
11041	9 Jan 2026	112.34375	112.390625	111.96875	112.21875	-0.03%	-0.03	0	0
11040	8 Jan 2026	112.5	112.65625	112.21875	112.25	-0.29%	-0.33	1,838,215	0
11039	7 Jan 2026	112.375	112.6875	112.34375	112.578125	+0.22%	+0.25	2,130,089	0
11038	6 Jan 2026	112.40625	112.46875	112.1875	112.328125	-0.08%	-0.09	1,754,687	0
11037	5 Jan 2026	112.23	112.52	112.16	112.42	+0.19%	+0.22	1,623,319	0
11036	2 Jan 2026	112.296875	112.453125	112.140625	112.203125	-0.21%	-0.24	1,195,457	0
11035	1 Jan 2026	112.44	112.44	112.44	112.44	+0.00%	+0.00	0	0
11034	31 Dec 2025	112.65625	112.796875	112.25	112.4375	-0.18%	-0.20	1,432,403	0
11033	30 Dec 2025	112.734375	112.796875	112.53125	112.640625	-0.07%	-0.08	1,058,920	0
11032	29 Dec 2025	112.578125	112.78125	112.484375	112.71875	+0.12%	+0.14	1,189,025	0
11031	26 Dec 2025	112.515625	112.71875	112.375	112.578125	+0.05%	+0.06	774,777	0
11030	25 Dec 2025	112.52	112.52	112.52	112.52	+0.00%	+0.00	0	0
11029	24 Dec 2025	112.296875	112.53125	112.265625	112.515625	+0.19%	+0.22	634,947	0
11028	23 Dec 2025	112.375	112.53125	112.046875	112.296875	-0.04%	-0.05	1,271,275	0
11027	22 Dec 2025	112.46875	112.484375	112.296875	112.34375	-0.14%	-0.16	899,732	0
11026	19 Dec 2025	112.71875	112.71875	112.453125	112.5	-0.22%	-0.25	1,194,435	0
11025	18 Dec 2025	112.484375	112.96875	112.46875	112.75	+0.22%	+0.25	1,725,230	0
11024	17 Dec 2025	112.546875	112.546875	112.28125	112.5	-0.01%	-0.02	1,184,565	0
11023	16 Dec 2025	112.328125	112.703125	112.1875	112.515625	+0.21%	+0.23	1,867,044	0
11022	15 Dec 2025	112.21875	112.515625	112.1875	112.28125	+0.10%	+0.11	1,298,536	0
11021	12 Dec 2025	112.328125	112.4375	112.109375	112.171875	-0.25%	-0.28	1,498,536	0
11020	11 Dec 2025	112.359375	112.71875	112.3125	112.453125	+0.21%	+0.23	1,885,976	0
11019	10 Dec 2025	112.046875	112.453125	111.90625	112.21875	+0.11%	+0.12	2,214,931	0
11018	9 Dec 2025	112.296875	112.4375	112.03125	112.09375	-0.14%	-0.16	1,655,077	0
11017	8 Dec 2025	112.53125	112.59375	112.078125	112.25	-0.24%	-0.27	1,802,915	0
11016	5 Dec 2025	112.78125	112.859375	112.46875	112.515625	-0.18%	-0.20	1,809,231	0
11015	4 Dec 2025	113.0625	113.0625	112.6875	112.71875	-0.35%	-0.39	1,601,502	0
11014	3 Dec 2025	112.875	113.21875	112.875	113.109375	+0.19%	+0.22	1,601,242	0
11013	2 Dec 2025	112.875	112.953125	112.6875	112.890625	-0.04%	-0.05	1,592,739	0
11012	1 Dec 2025	113.40625	113.40625	112.90625	112.9375	-0.43%	-0.48	1,917,824	0
11011	28 Nov 2025	113.625	113.671875	113.375	113.421875	-0.15%	-0.17	1,195,172	0

<< | < | > | >>

Downloaded data separator: comma | semicolon

Easier access to the data ZN.F

On the ticker field set "d:zn.f", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.