Template:U.S. 30 Year Treasury Bond
Date
|
Open (%)
|
High (%)
|
Low (%)
|
Close (%)
|
10/07/2022
|
3.79%
|
3.87%
|
3.78%
|
3.85%
|
10/06/2022
|
3.76%
|
3.82%
|
3.73%
|
3.79%
|
10/05/2022
|
3.70%
|
3.81%
|
3.68%
|
3.76%
|
10/04/2022
|
3.68%
|
3.72%
|
3.64%
|
3.70%
|
10/03/2022
|
3.78%
|
3.78%
|
3.64%
|
3.68%
|
09/30/2022
|
3.73%
|
3.79%
|
3.63%
|
3.78%
|
09/29/2022
|
3.70%
|
3.79%
|
3.68%
|
3.73%
|
09/28/2022
|
3.83%
|
3.90%
|
3.66%
|
3.70%
|
09/27/2022
|
3.74%
|
3.87%
|
3.67%
|
3.83%
|
09/26/2022
|
3.61%
|
3.75%
|
3.61%
|
3.74%
|
09/23/2022
|
3.64%
|
3.72%
|
3.57%
|
3.61%
|
09/22/2022
|
3.50%
|
3.65%
|
3.47%
|
3.64%
|
09/21/2022
|
3.57%
|
3.61%
|
3.49%
|
3.50%
|
09/20/2022
|
3.52%
|
3.62%
|
3.50%
|
3.57%
|
09/19/2022
|
3.52%
|
3.57%
|
3.49%
|
3.52%
|
09/16/2022
|
3.47%
|
3.54%
|
3.46%
|
3.52%
|
09/15/2022
|
3.46%
|
3.52%
|
3.45%
|
3.47%
|
09/14/2022
|
3.49%
|
3.55%
|
3.46%
|
3.46%
|
09/13/2022
|
3.52%
|
3.58%
|
3.45%
|
3.49%
|
09/12/2022
|
3.45%
|
3.53%
|
3.41%
|
3.52%
|
09/09/2022
|
3.48%
|
3.50%
|
3.42%
|
3.45%
|
09/08/2022
|
3.41%
|
3.48%
|
3.36%
|
3.48%
|
09/07/2022
|
3.50%
|
3.52%
|
3.40%
|
3.41%
|
09/06/2022
|
3.35%
|
3.51%
|
3.35%
|
3.50%
|
09/05/2022
|
3.35%
|
3.35%
|
3.35%
|
3.35%
|
09/02/2022
|
3.37%
|
3.42%
|
3.33%
|
3.35%
|
09/01/2022
|
3.30%
|
3.42%
|
3.29%
|
3.37%
|
08/31/2022
|
3.22%
|
3.30%
|
3.21%
|
3.30%
|
08/30/2022
|
3.24%
|
3.28%
|
3.19%
|
3.22%
|
08/29/2022
|
3.20%
|
3.27%
|
3.20%
|
3.24%
|
08/26/2022
|
3.24%
|
3.30%
|
3.19%
|
3.20%
|
08/25/2022
|
3.32%
|
3.33%
|
3.23%
|
3.24%
|
08/24/2022
|
3.26%
|
3.34%
|
3.23%
|
3.32%
|
08/23/2022
|
3.23%
|
3.29%
|
3.20%
|
3.26%
|
08/22/2022
|
3.21%
|
3.27%
|
3.18%
|
3.23%
|
08/19/2022
|
3.14%
|
3.24%
|
3.13%
|
3.21%
|
08/18/2022
|
3.15%
|
3.18%
|
3.10%
|
3.14%
|
08/17/2022
|
3.09%
|
3.17%
|
3.09%
|
3.15%
|
08/16/2022
|
3.10%
|
3.17%
|
3.08%
|
3.09%
|
08/15/2022
|
3.11%
|
3.13%
|
3.05%
|
3.10%
|
08/12/2022
|
3.18%
|
3.18%
|
3.11%
|
3.11%
|
08/11/2022
|
3.04%
|
3.19%
|
3.00%
|
3.18%
|
08/10/2022
|
3.00%
|
3.06%
|
2.91%
|
3.04%
|
08/09/2022
|
2.99%
|
3.03%
|
2.98%
|
3.00%
|
08/08/2022
|
3.07%
|
3.09%
|
2.97%
|
2.99%
|
08/05/2022
|
2.97%
|
3.11%
|
2.95%
|
3.07%
|
08/04/2022
|
2.95%
|
2.99%
|
2.93%
|
2.97%
|
08/03/2022
|
3.01%
|
3.07%
|
2.94%
|
2.95%
|
08/02/2022
|
2.92%
|
3.04%
|
2.86%
|
3.01%
|
08/01/2022
|
3.01%
|
3.06%
|
2.91%
|
2.92%
|
07/29/2022
|
3.03%
|
3.09%
|
2.96%
|
3.01%
|
07/28/2022
|
3.07%
|
3.10%
|
2.97%
|
3.03%
|
07/27/2022
|
3.03%
|
3.08%
|
2.98%
|
3.07%
|
07/26/2022
|
3.03%
|
3.03%
|
2.95%
|
3.03%
|
07/25/2022
|
2.98%
|
3.08%
|
2.98%
|
3.03%
|
07/22/2022
|
3.05%
|
3.08%
|
2.95%
|
2.98%
|
07/21/2022
|
3.16%
|
3.21%
|
3.04%
|
3.05%
|
07/20/2022
|
3.18%
|
3.20%
|
3.11%
|
3.16%
|
07/19/2022
|
3.16%
|
3.21%
|
3.13%
|
3.18%
|
07/18/2022
|
3.08%
|
3.18%
|
3.08%
|
3.16%
|
07/15/2022
|
3.11%
|
3.13%
|
3.05%
|
3.08%
|
07/14/2022
|
3.12%
|
3.16%
|
3.07%
|
3.11%
|
07/13/2022
|
3.17%
|
3.23%
|
3.07%
|
3.12%
|
07/12/2022
|
3.18%
|
3.18%
|
3.09%
|
3.17%
|
07/11/2022
|
3.25%
|
3.27%
|
3.15%
|
3.18%
|
07/08/2022
|
3.19%
|
3.28%
|
3.16%
|
3.25%
|
07/07/2022
|
3.13%
|
3.21%
|
3.10%
|
3.19%
|
07/06/2022
|
3.04%
|
3.14%
|
3.00%
|
3.13%
|
07/05/2022
|
3.12%
|
3.20%
|
3.01%
|
3.04%
|
07/04/2022
|
3.12%
|
3.12%
|
3.12%
|
3.12%
|
07/01/2022
|
3.19%
|
3.20%
|
3.03%
|
3.12%
|
06/30/2022
|
3.22%
|
3.23%
|
3.12%
|
3.19%
|
06/29/2022
|
3.28%
|
3.30%
|
3.21%
|
3.22%
|
06/28/2022
|
3.32%
|
3.37%
|
3.28%
|
3.28%
|
06/27/2022
|
3.26%
|
3.34%
|
3.25%
|
3.32%
|
06/24/2022
|
3.21%
|
3.27%
|
3.16%
|
3.26%
|
06/23/2022
|
3.25%
|
3.26%
|
3.15%
|
3.21%
|
06/22/2022
|
3.34%
|
3.35%
|
3.23%
|
3.25%
|
06/21/2022
|
3.28%
|
3.40%
|
3.28%
|
3.34%
|
06/20/2022
|
3.28%
|
3.28%
|
3.28%
|
3.28%
|
06/17/2022
|
3.25%
|
3.34%
|
3.24%
|
3.28%
|
06/16/2022
|
3.33%
|
3.50%
|
3.22%
|
3.25%
|
06/15/2022
|
3.43%
|
3.43%
|
3.32%
|
3.33%
|
06/14/2022
|
3.35%
|
3.45%
|
3.28%
|
3.43%
|
06/13/2022
|
3.20%
|
3.39%
|
3.15%
|
3.35%
|
06/10/2022
|
3.17%
|
3.24%
|
3.09%
|
3.20%
|
06/09/2022
|
3.18%
|
3.21%
|
3.15%
|
3.17%
|
06/08/2022
|
3.13%
|
3.20%
|
3.13%
|
3.18%
|
06/07/2022
|
3.20%
|
3.21%
|
3.11%
|
3.13%
|
06/06/2022
|
3.10%
|
3.20%
|
3.09%
|
3.20%
|
06/03/2022
|
3.08%
|
3.16%
|
3.07%
|
3.10%
|
06/02/2022
|
3.06%
|
3.11%
|
3.04%
|
3.08%
|
06/01/2022
|
3.05%
|
3.10%
|
3.03%
|
3.06%
|
05/31/2022
|
2.97%
|
3.10%
|
2.97%
|
3.05%
|
05/30/2022
|
2.97%
|
2.97%
|
2.97%
|
2.97%
|
05/27/2022
|
2.98%
|
3.00%
|
2.94%
|
2.97%
|
05/26/2022
|
2.98%
|
3.03%
|
2.93%
|
2.98%
|
05/25/2022
|
2.97%
|
3.00%
|
2.92%
|
2.98%
|
05/24/2022
|
3.06%
|
3.07%
|
2.94%
|
2.97%
|
05/23/2022
|
2.99%
|
3.08%
|
2.99%
|
3.06%
|
05/20/2022
|
3.06%
|
3.09%
|
2.98%
|
3.07%
|
05/19/2022
|
3.07%
|
3.11%
|
2.98%
|
3.07%
|
05/18/2022
|
3.18%
|
3.21%
|
3.05%
|
3.16%
|
05/17/2022
|
3.10%
|
3.20%
|
3.10%
|
3.08%
|
05/16/2022
|
3.09%
|
3.12%
|
3.05%
|
3.09%
|
05/13/2022
|
3.02%
|
3.10%
|
3.00%
|
3.09%
|
05/12/2022
|
3.05%
|
3.06%
|
2.96%
|
3.04%
|
05/11/2022
|
3.13%
|
3.22%
|
3.03%
|
3.05%
|
05/10/2022
|
3.16%
|
3.19%
|
3.06%
|
3.22%
|
05/09/2022
|
3.23%
|
3.31%
|
3.15%
|
3.23%
|
05/06/2022
|
3.12%
|
3.24%
|
3.12%
|
3.23%
|
05/05/2022
|
3.04%
|
3.21%
|
3.01%
|
3.16%
|
05/04/2022
|
3.01%
|
3.06%
|
2.98%
|
3.04%
|
05/03/2022
|
3.03%
|
3.06%
|
2.97%
|
3.01%
|
05/02/2022
|
3.00%
|
3.08%
|
2.98%
|
3.03%
|
04/29/2022
|
2.90%
|
3.01%
|
2.90%
|
3.00%
|
04/28/2022
|
2.92%
|
2.97%
|
2.89%
|
2.90%
|
04/27/2022
|
2.83%
|
2.93%
|
2.82%
|
2.92%
|
04/26/2022
|
2.89%
|
2.93%
|
2.82%
|
2.83%
|
04/25/2022
|
2.95%
|
2.95%
|
2.86%
|
2.89%
|
04/22/2022
|
2.93%
|
2.97%
|
2.89%
|
2.94%
|
04/21/2022
|
2.88%
|
2.99%
|
2.88%
|
2.93%
|
04/20/2022
|
3.00%
|
3.04%
|
2.86%
|
2.88%
|
04/19/2022
|
2.95%
|
3.02%
|
2.93%
|
3.00%
|
04/18/2022
|
2.92%
|
2.97%
|
2.90%
|
2.95%
|
04/15/2022
|
2.92%
|
2.92%
|
2.92%
|
2.92%
|
04/14/2022
|
2.81%
|
2.93%
|
2.77%
|
2.92%
|
04/13/2022
|
2.82%
|
2.87%
|
2.77%
|
2.81%
|
04/12/2022
|
2.81%
|
2.86%
|
2.76%
|
2.83%
|
04/11/2022
|
2.72%
|
2.84%
|
2.72%
|
2.81%
|
04/08/2022
|
2.68%
|
2.76%
|
2.65%
|
2.70%
|
04/07/2022
|
2.63%
|
2.72%
|
2.59%
|
2.64%
|
04/06/2022
|
2.58%
|
2.68%
|
2.58%
|
2.63%
|
04/05/2022
|
2.46%
|
2.60%
|
2.46%
|
2.58%
|
04/04/2022
|
2.44%
|
2.51%
|
2.44%
|
2.46%
|
04/01/2022
|
2.45%
|
2.55%
|
2.41%
|
2.44%
|
03/31/2022
|
2.48%
|
2.49%
|
2.43%
|
2.45%
|
03/30/2022
|
2.51%
|
2.55%
|
2.46%
|
2.48%
|
03/29/2022
|
2.55%
|
2.61%
|
2.48%
|
2.51%
|
03/28/2022
|
2.59%
|
2.65%
|
2.52%
|
2.55%
|
03/25/2022
|
2.54%
|
2.64%
|
2.50%
|
2.59%
|
03/24/2022
|
2.49%
|
2.58%
|
2.49%
|
2.54%
|
03/23/2022
|
2.60%
|
2.64%
|
2.47%
|
2.49%
|
03/22/2022
|
2.52%
|
2.61%
|
2.52%
|
2.60%
|
03/21/2022
|
2.43%
|
2.56%
|
2.42%
|
2.52%
|
03/18/2022
|
2.47%
|
2.49%
|
2.41%
|
2.43%
|
03/17/2022
|
2.46%
|
2.50%
|
2.36%
|
2.47%
|
03/16/2022
|
2.48%
|
2.54%
|
2.44%
|
2.46%
|
03/15/2022
|
2.48%
|
2.50%
|
2.43%
|
2.48%
|
03/14/2022
|
2.36%
|
2.49%
|
2.36%
|
2.48%
|
03/11/2022
|
2.37%
|
2.39%
|
2.34%
|
2.36%
|
03/10/2022
|
2.34%
|
2.40%
|
2.30%
|
2.37%
|
03/09/2022
|
2.23%
|
2.34%
|
2.22%
|
2.34%
|
03/08/2022
|
2.20%
|
2.27%
|
2.16%
|
2.23%
|
03/07/2022
|
2.16%
|
2.21%
|
2.11%
|
2.20%
|
03/04/2022
|
2.23%
|
2.23%
|
2.13%
|
2.16%
|
03/03/2022
|
2.25%
|
2.27%
|
2.20%
|
2.23%
|
03/02/2022
|
2.11%
|
2.28%
|
2.10%
|
2.25%
|
03/01/2022
|
2.16%
|
2.20%
|
2.07%
|
2.11%
|
02/28/2022
|
2.28%
|
2.28%
|
2.15%
|
2.16%
|
02/25/2022
|
2.28%
|
2.33%
|
2.24%
|
2.28%
|
02/24/2022
|
2.30%
|
2.30%
|
2.16%
|
2.28%
|
02/23/2022
|
2.24%
|
2.31%
|
2.24%
|
2.30%
|
02/22/2022
|
2.25%
|
2.27%
|
2.18%
|
2.24%
|
02/21/2022
|
2.25%
|
2.25%
|
2.25%
|
2.25%
|
02/18/2022
|
2.30%
|
2.33%
|
2.24%
|
2.25%
|
02/17/2022
|
2.35%
|
2.35%
|
2.27%
|
2.30%
|
02/16/2022
|
2.36%
|
2.39%
|
2.31%
|
2.35%
|
02/15/2022
|
2.29%
|
2.37%
|
2.27%
|
2.36%
|
02/14/2022
|
2.25%
|
2.33%
|
2.21%
|
2.29%
|
02/11/2022
|
2.31%
|
2.35%
|
2.23%
|
2.25%
|
02/10/2022
|
2.25%
|
2.34%
|
2.22%
|
2.32%
|
02/09/2022
|
2.26%
|
2.26%
|
2.21%
|
2.25%
|
02/08/2022
|
2.22%
|
2.27%
|
2.22%
|
2.26%
|
02/07/2022
|
2.21%
|
2.25%
|
2.19%
|
2.22%
|
02/04/2022
|
2.16%
|
2.24%
|
2.12%
|
2.21%
|
02/03/2022
|
2.11%
|
2.19%
|
2.09%
|
2.16%
|
02/02/2022
|
2.12%
|
2.14%
|
2.06%
|
2.11%
|
02/01/2022
|
2.11%
|
2.15%
|
2.07%
|
2.12%
|
01/31/2022
|
2.08%
|
2.13%
|
2.08%
|
2.11%
|
01/28/2022
|
2.10%
|
2.14%
|
2.07%
|
2.08%
|
01/27/2022
|
2.17%
|
2.17%
|
2.07%
|
2.10%
|
01/26/2022
|
2.12%
|
2.19%
|
2.11%
|
2.17%
|
01/25/2022
|
2.11%
|
2.14%
|
2.07%
|
2.12%
|
01/24/2022
|
2.08%
|
2.12%
|
2.03%
|
2.11%
|
01/21/2022
|
2.12%
|
2.12%
|
2.05%
|
2.08%
|
01/20/2022
|
2.18%
|
2.18%
|
2.12%
|
2.12%
|
01/19/2022
|
2.19%
|
2.22%
|
2.14%
|
2.18%
|
01/18/2022
|
2.13%
|
2.20%
|
2.12%
|
2.19%
|
01/16/2022
|
2.13%
|
2.13%
|
2.13%
|
2.13%
|
01/14/2022
|
2.04%
|
2.13%
|
2.04%
|
2.13%
|
01/13/2022
|
2.09%
|
2.10%
|
2.03%
|
2.04%
|
01/12/2022
|
2.07%
|
2.10%
|
2.05%
|
2.09%
|
01/11/2022
|
2.09%
|
2.10%
|
2.06%
|
2.07%
|
01/10/2022
|
2.12%
|
2.15%
|
2.09%
|
2.09%
|
01/07/2022
|
2.08%
|
2.15%
|
2.07%
|
2.12%
|
01/06/2022
|
2.10%
|
2.14%
|
2.08%
|
2.08%
|
01/05/2022
|
2.07%
|
2.11%
|
2.04%
|
2.10%
|
01/04/2022
|
2.02%
|
2.10%
|
2.01%
|
2.07%
|
01/03/2022
|
1.91%
|
2.04%
|
1.91%
|
2.02%
|
12/31/2021
|
1.92%
|
1.94%
|
1.89%
|
1.91%
|
12/30/2021
|
1.96%
|
1.97%
|
1.91%
|
1.92%
|
12/29/2021
|
1.90%
|
1.97%
|
1.89%
|
1.96%
|
12/28/2021
|
1.89%
|
1.92%
|
1.85%
|
1.90%
|
12/27/2021
|
1.91%
|
1.91%
|
1.88%
|
1.89%
|
12/23/2021
|
1.85%
|
1.91%
|
1.85%
|
1.91%
|
12/22/2021
|
1.86%
|
1.89%
|
1.85%
|
1.85%
|
12/21/2021
|
1.86%
|
1.93%
|
1.84%
|
1.86%
|
12/20/2021
|
1.81%
|
1.86%
|
1.76%
|
1.86%
|
12/17/2021
|
1.86%
|
1.87%
|
1.81%
|
1.81%
|
12/16/2021
|
1.86%
|
1.90%
|
1.84%
|
1.86%
|
12/15/2021
|
1.83%
|
1.88%
|
1.81%
|
1.86%
|
12/14/2021
|
1.80%
|
1.87%
|
1.80%
|
1.83%
|
12/13/2021
|
1.88%
|
1.90%
|
1.80%
|
1.80%
|
12/10/2021
|
1.88%
|
1.89%
|
1.84%
|
1.88%
|
12/09/2021
|
1.90%
|
1.91%
|
1.84%
|
1.88%
|
12/08/2021
|
1.81%
|
1.90%
|
1.75%
|
1.80%
|
12/07/2021
|
1.77%
|
1.81%
|
1.75%
|
1.81%
|
12/06/2021
|
1.68%
|
1.78%
|
1.68%
|
1.67%
|
12/03/2021
|
1.77%
|
1.79%
|
1.67%
|
1.68%
|
12/02/2021
|
1.75%
|
1.79%
|
1.74%
|
1.77%
|
12/01/2021
|
1.80%
|
1.85%
|
1.74%
|
1.75%
|
11/30/2021
|
1.86%
|
1.88%
|
1.78%
|
1.80%
|
11/29/2021
|
1.83%
|
1.91%
|
1.83%
|
1.86%
|
11/26/2021
|
1.97%
|
1.97%
|
1.83%
|
1.83%
|
11/25/2021
|
1.97%
|
1.97%
|
1.97%
|
1.97%
|
11/24/2021
|
2.03%
|
2.04%
|
1.96%
|
2.03%
|
11/23/2021
|
1.96%
|
2.04%
|
1.96%
|
2.03%
|
11/22/2021
|
1.92%
|
1.99%
|
1.90%
|
1.91%
|
11/19/2021
|
1.97%
|
1.99%
|
1.90%
|
1.92%
|
11/18/2021
|
1.98%
|
2.00%
|
1.96%
|
2.00%
|
11/17/2021
|
2.03%
|
2.05%
|
1.97%
|
1.98%
|
11/16/2021
|
2.00%
|
2.04%
|
1.97%
|
2.03%
|
11/15/2021
|
1.93%
|
2.03%
|
1.92%
|
1.95%
|
11/12/2021
|
1.91%
|
1.97%
|
1.90%
|
1.93%
|
11/10/2021
|
1.82%
|
1.95%
|
1.82%
|
1.91%
|
11/09/2021
|
1.89%
|
1.89%
|
1.80%
|
1.82%
|
11/08/2021
|
1.89%
|
1.92%
|
1.88%
|
1.89%
|
11/05/2021
|
1.97%
|
1.99%
|
1.87%
|
1.89%
|
11/04/2021
|
2.02%
|
2.04%
|
1.95%
|
1.97%
|
11/03/2021
|
1.96%
|
2.04%
|
1.92%
|
2.02%
|
11/02/2021
|
1.96%
|
1.98%
|
1.94%
|
1.96%
|
11/01/2021
|
1.93%
|
2.00%
|
1.92%
|
1.96%
|
10/29/2021
|
1.99%
|
2.03%
|
1.92%
|
1.93%
|
10/28/2021
|
1.96%
|
1.99%
|
1.93%
|
1.99%
|
10/27/2021
|
2.04%
|
2.07%
|
1.93%
|
1.96%
|
10/26/2021
|
2.09%
|
2.10%
|
2.04%
|
2.04%
|
10/25/2021
|
2.07%
|
2.12%
|
2.07%
|
2.09%
|
10/22/2021
|
2.15%
|
2.15%
|
2.07%
|
2.07%
|
10/21/2021
|
2.13%
|
2.16%
|
2.10%
|
2.15%
|
10/20/2021
|
2.09%
|
2.14%
|
2.08%
|
2.13%
|
10/19/2021
|
2.04%
|
2.10%
|
2.01%
|
2.09%
|
10/18/2021
|
2.04%
|
2.08%
|
2.01%
|
2.04%
|
10/15/2021
|
2.02%
|
2.07%
|
2.02%
|
2.04%
|
10/14/2021
|
2.03%
|
2.08%
|
2.01%
|
2.02%
|
10/13/2021
|
2.10%
|
2.11%
|
2.03%
|
2.03%
|
10/12/2021
|
2.17%
|
2.17%
|
2.09%
|
2.10%
|
10/10/2021
|
2.17%
|
2.17%
|
2.17%
|
2.17%
|
10/08/2021
|
2.14%
|
2.18%
|
2.12%
|
2.17%
|
10/07/2021
|
2.08%
|
2.14%
|
2.06%
|
2.14%
|