Live Chat

CFDs are complex instruments and come with a high risk of losing money rapidly due to leverage. 74.2% of retail investor accounts lose money when trading CFDs with this provider. You should consider whether you understand how CFDs work and whether you can afford to take the high risk of losing your money.

Close

Trade US TNote 10Y ZN

TNOTE10 live chart

Created with Highcharts 10.2.113. Jan02:0006:0008:0010:0012:0012. Jan107.1107.2107.3107.4107.5107.15107.25107.35107.45

Instrument Fundamentals

Weekly Search
Weekly
Daily
Date Close Change Change (%) Open High Low
Jan 13, 2025 107.37 0.07 0.06% 107.3 107.37 107.16
Jan 6, 2025 107.29 -1.16 -1.07% 108.45 108.76 107.29
Dec 30, 2024 108.44 0.1 0.1% 108.33 109.15 108.33
Dec 23, 2024 108.35 -0.59 -0.54% 108.93 108.98 108.18
Dec 16, 2024 108.95 -0.96 -0.88% 109.91 110.07 108.46
Dec 9, 2024 109.92 -1.52 -1.37% 111.44 111.56 109.77
Dec 2, 2024 111.43 0.39 0.35% 111.04 111.6 110.52
Nov 25, 2024 111.05 0.86 0.78% 110.18 111.21 110
Nov 18, 2024 110.2 0.71 0.65% 109.48 110.25 109.12
Nov 11, 2024 109.4 -0.69 -0.63% 110.09 110.15 108.92
Nov 4, 2024 110.11 -0.24 -0.21% 110.34 110.64 109.18
Oct 28, 2024 110.32 -0.47 -0.42% 110.78 111.18 109.84
Oct 21, 2024 110.79 -1.28 -1.15% 112.07 112.18 110.73
Oct 14, 2024 112.06 0.06 0.05% 112 112.67 111.7
Oct 7, 2024 112.01 -0.77 -0.69% 112.78 112.86 111.67
Sep 30, 2024 112.78 -1.91 -1.66% 114.68 114.98 112.67
Sep 23, 2024 114.67 -0.02 -0.01% 114.68 114.89 114.2
Sep 16, 2024 114.68 -0.71 -0.62% 115.39 115.65 114.48
Sep 9, 2024 115.37 0.56 0.48% 114.81 115.71 114.59
Sep 2, 2024 114.82 1.27 1.12% 113.54 115.37 113.36
Aug 26, 2024 113.56 -0.83 -0.73% 114.39 114.5 113.42
Aug 19, 2024 114.4 1.44 1.27% 112.96 114.4 112.96
Aug 12, 2024 112.95 0.09 0.07% 112.86 114 112.76
Aug 5, 2024 112.84 -1.29 -1.13% 114.12 115.09 112.48
Jul 29, 2024 114.14 2.9 2.61% 111.23 114.21 111.23
Jul 22, 2024 111.21 0.3 0.27% 110.9 111.25 110.54
Jul 15, 2024 110.92 0.07 0.07% 110.84 111.43 110.76
Jul 8, 2024 110.86 0.37 0.34% 110.48 111.31 110.2
Jul 1, 2024 110.46 0.91 0.83% 109.54 110.61 109.06
Jun 24, 2024 109.56 -0.93 -0.84% 110.48 110.76 109.45
Jun 17, 2024 110.46 -0.17 -0.15% 110.62 110.86 110.18
Jun 10, 2024 110.61 1.48 1.36% 109.12 111.01 109
Jun 3, 2024 109.14 0.23 0.22% 108.9 110.56 108.86
May 27, 2024 108.92 -0.18 -0.17% 109.1 109.18 107.95
May 20, 2024 109.09 -0.08 -0.08% 109.17 109.29 108.48
May 13, 2024 109.18 0.45 0.41% 108.73 109.95 108.45
May 6, 2024 108.75 0.04 0.03% 108.71 109.25 108.59
Apr 29, 2024 108.7 1 0.92% 107.7 109.25 107.37
Apr 22, 2024 107.68 -0.07 -0.07% 107.75 108.21 107.11
Apr 15, 2024 107.73 -0.73 -0.68% 108.46 108.67 107.39
Apr 8, 2024 108.45 -0.91 -0.84% 109.36 109.79 107.84
Apr 1, 2024 109.37 -1.45 -1.31% 110.82 110.87 109.23
Mar 25, 2024 110.81 -0.07 -0.06% 110.87 110.95 110.34
Mar 18, 2024 110.86 0.84 0.77% 110.01 110.9 109.75
Mar 11, 2024 110.03 -1.74 -1.55% 111.76 111.93 109.95
Mar 4, 2024 111.75 0.81 0.73% 110.93 112.11 110.64
Feb 26, 2024 110.92 0.53 0.48% 110.39 111.03 109.96
Feb 19, 2024 110.37 0.62 0.56% 109.75 110.39 109.26
Feb 12, 2024 109.73 -0.96 -0.86% 110.68 111.11 109.45
Feb 5, 2024 110.68 -0.82 -0.74% 111.5 111.5 110.48
Jan 29, 2024 111.5 0.32 0.29% 111.17 113.17 111.14
Jan 22, 2024 111.17 0.01 0.01% 111.15 111.57 110.82
Jan 15, 2024 111.15 -1.27 -1.13% 112.42 112.53 110.79
Jan 8, 2024 112.42 0.89 0.79% 111.53 112.79 111.5
Jan 1, 2024 111.53 -1.21 -1.07% 112.73 112.79 111.18
Dec 25, 2023 112.67 0.07 0.07% 112.59 113.34 112.53
Dec 18, 2023 112.68 0.28 0.24% 112.4 113.11 112.15
Dec 11, 2023 112.48 2.21 2.01% 110.26 112.84 109.96
Dec 4, 2023 110.26 -0.4 -0.36% 110.65 111.26 110
Nov 27, 2023 110.65 1.95 1.79% 108.7 110.82 108.56
Nov 20, 2023 108.7 0.06 0.05% 108.64 109.23 108.29
Nov 13, 2023 108.64 1.35 1.26% 107.28 109.23 106.96
Nov 6, 2023 107.28 -0.85 -0.78% 108.12 108.5 107.23
Oct 30, 2023 108.12 1.93 1.82% 106.18 108.75 105.84
Oct 23, 2023 106.18 0.45 0.42% 105.73 106.67 105.37
Oct 16, 2023 105.73 -1.82 -1.69% 107.54 107.57 105.31
Oct 9, 2023 107.54 0.26 0.24% 107.28 108.37 107.07
Oct 2, 2023 107.28 -0.47 -0.44% 107.75 107.82 106.09
Sep 25, 2023 107.75 -0.94 -0.86% 108.68 108.68 107.2
Sep 18, 2023 108.68 -0.78 -0.72% 109.46 109.59 108.23
Sep 11, 2023 109.46 -0.25 -0.22% 109.7 110.2 109.07
Sep 4, 2023 109.7 -0.8 -0.73% 110.5 110.5 109.57
Aug 28, 2023 110.5 0.71 0.65% 109.78 111.36 109.78
Aug 21, 2023 109.78 0.21 0.2% 109.56 109.95 108.86
Aug 14, 2023 109.56 -0.54 -0.49% 110.09 110.28 109.09
Aug 7, 2023 110.09 -1.1 -0.99% 111.18 111.84 110.01
Jul 31, 2023 111.18 -0.18 -0.17% 111.36 111.59 109.73
Jul 24, 2023 111.36 -0.79 -0.7% 112.14 112.51 110.78
Jul 17, 2023 112.14 -0.36 -0.32% 112.5 113.21 111.96
Jul 10, 2023 112.5 1.96 1.78% 110.53 113.06 110.39
Jul 3, 2023 110.53 -1.49 -1.33% 112.01 112.51 110.14
Jun 26, 2023 112.01 -1.15 -1.01% 113.15 113.48 111.78
Jun 19, 2023 113.15 0.03 0.02% 113.12 113.5 112.64
Jun 12, 2023 113.12 -0.2 -0.18% 113.32 113.95 112.37
Jun 5, 2023 113.32 -0.39 -0.34% 113.7 114.17 112.92
May 29, 2023 113.7 0.6 0.53% 113.09 114.95 113.04
May 22, 2023 113.09 -0.62 -0.55% 113.71 113.9 112.14
May 15, 2023 113.71 -1.7 -1.47% 115.4 115.56 113.32
May 8, 2023 115.4 -0.27 -0.24% 115.67 116.48 115.03
May 1, 2023 115.67 0.42 0.36% 115.25 116.96 114.29
Apr 24, 2023 115.25 0.79 0.69% 114.45 115.92 114.45
Apr 17, 2023 114.45 -0.33 -0.29% 114.78 114.96 113.92
Apr 10, 2023 114.78 -1.08 -0.94% 115.86 116.21 114.7
Apr 3, 2023 115.86 1.15 1% 114.71 116.9 114.54
Mar 27, 2023 114.71 -1.22 -1.05% 115.92 116.17 114.2
Mar 20, 2023 115.92 0.75 0.65% 115.17 117.01 113.79
Mar 13, 2023 115.17 2.42 2.14% 112.75 116 112.64
Mar 6, 2023 112.75 1.7 1.53% 111.04 113.96 110.62
Feb 27, 2023 111.04 -0.41 -0.37% 111.45 111.76 110.37
Feb 20, 2023 111.45 -0.99 -0.88% 112.43 112.43 111.12
Feb 13, 2023 112.42 0 0% 112.42 112.48 112.42
Feb 6, 2023 112.67 -1.52 -1.33% 114.18 114.29 112.57
Jan 30, 2023 114.18 -0.44 -0.39% 114.62 115.98 114.15
Jan 23, 2023 114.62 -0.4 -0.34% 115.01 115.37 114.36
Jan 16, 2023 115.01 0.3 0.26% 114.71 116.21 114.28
Jan 9, 2023 114.71 0.5 0.43% 114.21 115.45 113.81
Jan 2, 2023 114.21 1.75 1.56% 112.45 114.32 112.36
Dec 26, 2022 112.2 -0.94 -0.84% 113.14 113.17 111.86
Dec 19, 2022 113.17 -1.38 -1.2% 114.54 114.67 112.95
Dec 12, 2022 114.54 0.62 0.54% 113.92 115.34 113.68
Dec 5, 2022 113.92 -0.6 -0.52% 114.51 115.18 113.76
Nov 28, 2022 114.53 1.14 1% 113.39 114.86 112.53
Nov 21, 2022 113.39 1.07 0.96% 112.31 113.43 112.09
Nov 14, 2022 112.31 0.35 0.32% 111.95 113.31 111.89
Nov 7, 2022 111.95 1.99 1.8% 109.96 112.57 109.42
Oct 31, 2022 109.96 -0.95 -0.85% 110.9 111.62 109.31
Oct 24, 2022 110.9 1.03 0.93% 109.87 111.93 109.39
Oct 17, 2022 109.87 -0.8 -0.73% 110.67 111.37 108.81
Oct 10, 2022 110.67 -0.77 -0.69% 111.43 111.87 110.04
Oct 3, 2022 111.43 -0.47 -0.43% 111.9 113.9 111.17
Sep 26, 2022 111.9 -0.41 -0.37% 112.31 112.9 110.57
Sep 19, 2022 112.31 -0.3 -0.27% 112.61 112.61 112.25
Sep 12, 2022 114.75 -1 -0.87% 115.75 116.17 114.31
Sep 5, 2022 115.75 -0.85 -0.73% 116.59 116.7 115.39
Aug 29, 2022 116.59 -0.73 -0.63% 117.32 117.5 115.7
Aug 22, 2022 117.32 -0.78 -0.66% 118.09 118.4 117.07
Aug 15, 2022 118.09 -1.23 -1.04% 119.32 119.93 118.01
Aug 8, 2022 119.32 -0.11 -0.09% 119.42 120.65 118.93
Aug 1, 2022 119.42 -1.58 -1.31% 121 122.03 119.21
Jul 25, 2022 121 1.18 0.99% 119.81 121.36 119.46
Jul 18, 2022 119.81 1.12 0.95% 118.68 120.31 117.42
Jul 11, 2022 118.68 1.07 0.9% 117.61 119.15 117.54
Jul 4, 2022 117.61 -1.75 -1.47% 119.36 120.48 117.54
Jun 27, 2022 119.36 2.09 1.79% 117.26 120.09 116.31
Jun 20, 2022 117.26 1.32 1.14% 115.93 118.21 115.68
Jun 13, 2022 115.93 -0.63 -0.55% 116.56 116.71 114.21
Jun 6, 2022 116.56 -2.13 -1.79% 118.68 118.7 116.46
May 30, 2022 118.68 -1.5 -1.25% 120.18 120.21 118.32
May 23, 2022 120.18 0.61 0.51% 119.57 120.57 119.07
May 16, 2022 119.57 0.45 0.38% 119.11 120.28 118.48
May 9, 2022 119.11 1.54 1.3% 117.57 119.98 117.25
May 2, 2022 117.57 -1.22 -1.02% 118.78 119.26 117.43
Apr 25, 2022 118.78 -0.29 -0.24% 119.06 120.54 118.67
Apr 18, 2022 119.06 -0.57 -0.47% 119.62 119.98 118.23
Apr 11, 2022 119.62 -0.36 -0.31% 119.98 121.26 119.31
Apr 4, 2022 119.98 -1.96 -1.6% 121.93 122.36 119.87
Mar 28, 2022 121.93 0.22 0.18% 121.71 123.09 120.93
Mar 21, 2022 121.7 -2.82 -2.27% 124.52 124.55 121.5
Mar 14, 2022 124.56 -1.5 -1.19% 126.06 126.06 123.8
Mar 7, 2022 126.06 -2.57 -2% 128.63 129.09 125.86
Feb 28, 2022 128.63 1.35 1.06% 127.27 128.97 126.73
Feb 21, 2022 126.34 -0.41 -0.33% 126.75 127.36 125.91
Feb 14, 2022 126.69 0.14 0.11% 126.55 126.78 125.58
Feb 7, 2022 126.39 -0.35 -0.27% 126.73 127.02 125.55
Jan 31, 2022 126.88 -0.96 -0.75% 127.83 128.34 126.73
Jan 24, 2022 128 -0.16 -0.13% 128.16 128.69 127.2
Jan 17, 2022 128.16 0.12 0.1% 128.03 128.48 127.06
Jan 10, 2022 128.05 -0.14 -0.11% 128.19 128.84 127.94
Jan 3, 2022 128.34 -1.94 -1.49% 130.28 130.33 128.03
Dec 27, 2021 130.28 -0.25 -0.19% 130.52 130.75 130.09
Dec 20, 2021 130.52 -0.79 -0.6% 131.3 131.58 130.47
Dec 13, 2021 131.14 0.72 0.55% 130.41 131.42 130.22
Dec 6, 2021 130.41 -0.75 -0.58% 131.16 131.16 129.95
Nov 29, 2021 131.16 1.06 0.82% 130.09 131.48 129.88
Nov 22, 2021 131.2 0.5 0.38% 130.7 131.31 129.52
Nov 15, 2021 130.7 0.11 0.09% 130.58 131.23 130.05
Nov 8, 2021 130.58 -1.11 -0.85% 131.69 131.91 130.28
Nov 1, 2021 131.81 1.21 0.93% 130.59 131.94 130.39
Oct 25, 2021 130.69 0.27 0.2% 130.42 131.2 130.23
Oct 18, 2021 130.47 -0.38 -0.29% 130.84 130.95 129.97
Oct 11, 2021 130.95 -0.09 -0.07% 131.03 131.59 130.8
Oct 4, 2021 131.05 -1.09 -0.83% 132.14 132.27 131.03
Sep 27, 2021 132.19 0.13 0.1% 132.05 132.2 131.22
Sep 20, 2021 132.08 -0.7 -0.53% 132.78 133.38 131.97
Sep 13, 2021 132.81 -0.33 -0.25% 133.14 133.72 132.64
Sep 6, 2021 133.14 -0.21 -0.15% 133.34 133.61 132.89
Aug 30, 2021 133.36 0.03 0.02% 133.33 133.86 133.2
Aug 23, 2021 133.91 -0.25 -0.19% 134.16 134.25 133.38
Aug 16, 2021 134.14 0.04 0.03% 134.09 134.61 133.91
Aug 9, 2021 134.06 0.12 0.08% 133.94 134.19 133.3
Aug 2, 2021 133.95 -0.56 -0.41% 134.5 135.42 133.89
Jul 26, 2021 134.56 0.42 0.31% 134.14 134.58 134.06
Jul 19, 2021 134.17 0.33 0.25% 133.83 135.2 133.81
Jul 12, 2021 133.83 0.44 0.32% 133.39 133.86 132.94
Jul 5, 2021 133.39 0.63 0.48% 132.75 134.08 132.58
Jun 28, 2021 132.75 0.81 0.61% 131.94 132.75 131.89
Jun 21, 2021 131.95 -0.44 -0.33% 132.38 132.92 131.77
Jun 14, 2021 132.38 -0.49 -0.37% 132.86 132.89 131.44
Jun 7, 2021 132.86 0.73 0.55% 132.13 133.19 132.02
May 31, 2021 132.13 0.32 0.25% 131.8 132.22 131.56
May 24, 2021 131.8 0.17 0.12% 131.63 132.16 131.56
May 17, 2021 131.63 0.07 0.06% 131.55 131.8 131.03
May 10, 2021 131.55 -1.15 -0.87% 132.7 132.94 131.52
May 3, 2021 132.7 0.66 0.5% 132.03 133.5 131.83
Apr 26, 2021 132.03 -0.38 -0.29% 132.41 132.48 131.58
Apr 19, 2021 132.41 0.06 0.05% 132.34 132.75 131.98
Apr 12, 2021 132.34 0.7 0.53% 131.64 132.67 131.38
Apr 5, 2021 131.64 0.54 0.41% 131.09 132.08 130.8
Mar 29, 2021 131.09 -0.61 -0.47% 131.7 131.97 130.81
Mar 22, 2021 131.7 0.33 0.25% 131.36 132.28 131.34

Latest news

Tommy Yap 2025 Jan 12, 16:00

Morning Note: U.S. Jobs Surge Spurs Dollar Rally, Shakes Global Markets

Morning Note USD GBP JPY BoJ
US and Eurozone Inflation
Dyogenes Diniz 2025 Jan 09, 17:00

Week ahead: US and Eurozone Inflation, Chinese GDP and Financial Sector Earnings.

Forex Indices
Canada employment data
Tommy Yap 2025 Jan 09, 17:00

Morning Note: Canada's Employment Data and USD/CAD Movements

USD CAD
Frances Wang 2025 Jan 09, 16:00

IonQ stock News today: IonQ Stock Surges 780% within 6 months

Stocks
Frances Wang 2025 Jan 09, 16:00

TCS share price highlights: TCS is set to announce Q3 results today

Stocks
Frances Wang 2025 Jan 09, 16:00

Gold price today: Gold Near 4-Week High Amid Soft US Employment Data

Gold
Apple bearish trend?
Tommy Yap 2025 Jan 08, 17:00

Morning Note: Apple’s Bearish Turn: What’s Behind the Stock’s Downward Shift?

Morning Note
Frances Wang 2025 Jan 08, 16:00

U.S. Q4 GDP Growth Projected to Slow Following Robust Q3 Increase

Fed

Info

Spread

0.08

Spread (%)

0.0746 %

Leverage

1:5

Overnight Interest Buy

-0.0257 %

Overnight Interest Sell

0.0049 %

Currency

USD

Trading Hours

Market open

Sunday - Monday

23:01 - 21:59

Monday - Tuesday

23:01 - 21:59

Tuesday - Wednesday

23:01 - 21:59

Wednesday - Thursday

23:01 - 21:59

Thursday - Friday

23:01 - 21:59

Analysis and statistics

Open

107.4

Previous Close

107.44

52 Week High/Low

107.11 - 115.71

Related Instruments

Asset
Sell
Buy
Change (%)

US TBond 30Y

111.36

111.44

0.17%

GER 10Y Bond

130.86

130.92

0.01%

Gilt 10Y Bond

89.44

89.50

-0.10%

US TNote 10Y

107.33

107.41

0.04%

View all instruments
Trustpilot
Live Chat