UK Markets closed

BTIC E-mini Nasdaq-100 Futures, (NQT=F)

CME - CME Delayed price. Currency in USD
Add to watchlist
-14.2000-0.6500 (-4.80%)
As of 03:59PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022-13.8000-13.2500-14.8000-14.2000-14.20006,262
20 Jan 2022-12.5000-11.6000-13.5500-13.5500-13.55003,468
19 Jan 2022-13.0000-11.7000-13.4000-11.9500-11.95003,468
18 Jan 2022-13.0000-11.6000-13.2500-13.0000-13.00004,154
16 Jan 2022------
14 Jan 2022-10.5000-9.6000-11.9000-10.8500-10.85006,093
13 Jan 2022-11.5500-9.0000-11.5500-9.0000-9.00004,681
12 Jan 2022-11.4000-10.4000-11.8000-10.8000-10.80003,459
11 Jan 2022-12.3000-10.1500-12.7500-12.0000-12.00002,392
10 Jan 2022-10.3000-9.9000-12.7000-11.8000-11.80005,476
09 Jan 2022------
07 Jan 2022-9.7000-9.7000-11.8500-10.1500-10.15005,066
06 Jan 2022-9.2500-8.3000-10.0500-8.5500-8.550010,155
05 Jan 2022-7.5500-7.2500-9.6500-8.4000-8.40004,412
04 Jan 2022-5.9000-5.9000-8.2000-7.7000-7.70006,897
03 Jan 2022-5.5000-5.5000-9.1000-8.1500-8.15004,120
02 Jan 2022------
31 Dec 2021-5.5000-3.3500-5.5000-3.3500-3.35006,184
30 Dec 2021-4.0000-4.0000-6.3000-5.4000-5.40003,984
29 Dec 2021-3.5000-2.6000-4.5500-2.7500-2.75004,296
28 Dec 2021-4.1500-2.5000-4.1500-2.6500-2.65001,595
27 Dec 2021-6.6500-3.4000-6.7500-5.2500-5.2500653
26 Dec 2021------
23 Dec 2021-8.5000-5.8000-8.5000-6.5000-6.50006,635
22 Dec 2021-9.4500-7.2000-9.5000-7.4500-7.45003,921
21 Dec 2021-6.2000-6.2000-9.2000-8.3000-8.30004,674
20 Dec 2021-9.4500-7.7000-9.5500-7.7000-7.70001,882
19 Dec 2021------
17 Dec 2021-7.0000-5.5500-8.0500-7.8500-7.85004,071
16 Dec 20210.65000.6500-1.20000.25000.25002,921
15 Dec 20210.00000.2500-0.75000.00000.00002,232
14 Dec 2021-0.10000.3000-1.85000.30000.30004,715
13 Dec 2021-2.1000-1.9500-3.2500-1.9500-1.95004,403
12 Dec 2021------
10 Dec 2021-2.0000-1.1000-2.4000-1.9000-1.90007,233
09 Dec 2021-2.8000-1.6500-3.1000-1.6500-1.65005,505
08 Dec 2021-1.3000-1.0000-5.8000-3.5000-3.50002,297
07 Dec 2021-1.5000-0.5500-1.5500-1.3500-1.35002,666
06 Dec 2021-1.0000-1.0000-2.5000-1.9000-1.90003,871
05 Dec 2021------
03 Dec 2021-2.3500-1.9000-3.8000-2.6500-2.65003,649
02 Dec 2021-1.8000-1.3500-2.5500-1.3500-1.35005,523
01 Dec 2021-1.5500-1.5000-3.9000-3.8000-3.80002,114
30 Nov 2021-3.4000-2.5000-3.7500-2.6500-2.65003,287
29 Nov 2021-2.8000-2.5000-3.6000-3.4000-3.40002,684
28 Nov 2021------
26 Nov 2021-2.2500-1.7500-3.8500-2.7000-2.70003,187
25 Nov 2021------
24 Nov 2021-1.7500-1.6000-2.6500-2.1500-2.15005,891
23 Nov 2021-1.8500-1.3000-2.4000-1.8500-1.85003,415
22 Nov 2021-1.5000-0.9000-2.6000-1.9000-1.90004,948
21 Nov 2021------
19 Nov 2021-0.7000-0.5500-1.5500-1.4500-1.45003,187
18 Nov 2021-2.2000-0.6500-2.5500-0.9000-0.90002,666
17 Nov 2021-3.0000-1.7500-3.2500-2.0000-2.00003,268
16 Nov 2021-6.4500-5.1500-6.4500-5.5000-5.50002,170
15 Nov 2021-6.1500-5.7000-6.5500-5.7000-5.70001,305
14 Nov 2021------
12 Nov 2021-7.4500-6.0000-7.9000-7.9000-7.90003,134
11 Nov 2021-7.4500-7.0000-8.6000-8.3500-8.35002,728
10 Nov 2021-5.5000-5.5000-7.0000-7.0000-7.0000612
09 Nov 2021-8.0000-6.8000-8.4000-7.2000-7.20004,576
08 Nov 2021-8.5000-7.9500-9.1000-8.0000-8.00002,881
06 Nov 2021------
04 Nov 2021-9.5500-7.4500-9.5500-7.4500-7.45001,558
03 Nov 2021-12.2500-10.8000-12.2500-11.8000-11.80003,661
02 Nov 2021-11.6500-11.6500-13.6000-12.8500-12.85004,493
01 Nov 2021-12.0000-11.2000-12.1000-11.2000-11.20002,394
31 Oct 2021-12.7000-11.6000-12.7000-11.6000-11.60001,456
30 Oct 2021------
28 Oct 2021-12.4500-10.1500-12.8500-10.5500-10.55001,484
27 Oct 2021-13.0000-12.3500-13.4500-12.3500-12.35003,646
26 Oct 2021-13.3000-12.7500-13.6000-13.2500-13.25002,255
25 Oct 2021-13.8000-12.6500-13.8000-12.6500-12.65002,740
24 Oct 2021-13.6500-13.3000-14.2000-14.2000-14.20007,619
23 Oct 2021------
21 Oct 2021-13.6000-13.2500-14.0500-13.7000-13.70003,796
20 Oct 2021-13.2500-12.4000-13.4500-13.0000-13.00002,134
19 Oct 2021-13.5500-11.7500-13.9000-12.5500-12.55002,125
18 Oct 2021-13.5000-13.0500-13.8000-13.4500-13.45001,951
17 Oct 2021-14.9500-12.0000-14.9500-12.7500-12.75002,356
16 Oct 2021------
14 Oct 2021-13.1500-12.2500-13.3500-12.2500-12.25002,736
13 Oct 2021-12.5000-11.5500-13.0000-12.5500-12.55004,264
12 Oct 2021-12.4000-12.0000-13.0000-12.3000-12.30003,679
11 Oct 2021-13.2000-12.5000-13.6000-12.5000-12.50007,803
10 Oct 2021-13.1000-12.7000-13.6500-13.0500-13.05001,646
09 Oct 2021------
07 Oct 2021-12.5000-12.2500-13.1000-12.5000-12.50001,878
06 Oct 2021-11.6500-11.1500-12.2000-12.2000-12.20001,508
05 Oct 2021-12.7000-11.8500-13.1000-12.5000-12.50001,140
04 Oct 2021-13.4000-11.6000-13.4000-12.1000-12.10001,992
03 Oct 2021-13.0000-12.9000-14.9000-14.6500-14.65005,264
02 Oct 2021------
30 Sept 2021-12.8500-12.1500-15.0500-14.9000-14.90007,892
29 Sept 2021-12.8000-12.7000-13.9000-13.5500-13.55005,418
28 Sept 2021-13.8500-12.4500-13.9500-13.0000-13.00003,563
27 Sept 2021-14.1000-13.5000-14.5500-13.7000-13.70002,983
26 Sept 2021-14.5000-13.0000-14.6500-13.5000-13.50006,483
25 Sept 2021------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...