UK Markets closed

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

CME - CME Delayed price. Currency in USD
Add to watchlist
34.90-0.25 (-0.71%)
As of 03:59PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202233.8035.8033.8034.9034.905,749
23 Jun 202232.5035.5032.5035.1535.155,749
22 Jun 202235.0036.5033.3533.9533.955,936
21 Jun 202236.5039.5034.0035.0035.007,457
20 Jun 2022------
19 Jun 2022------
17 Jun 202233.2535.6033.1035.5035.507,272
16 Jun 20221.501.750.250.350.356,166
15 Jun 20221.603.601.603.253.257,133
14 Jun 20223.503.501.902.902.904,804
13 Jun 20221.151.800.101.401.404,964
12 Jun 2022------
10 Jun 20220.952.300.151.501.5012,271
09 Jun 20221.602.701.051.551.5510,088
08 Jun 20221.803.001.802.402.406,195
07 Jun 20221.853.501.652.002.006,960
06 Jun 20223.003.602.602.752.751,760
05 Jun 2022------
03 Jun 20222.003.101.552.802.802,914
02 Jun 20222.603.601.501.501.506,047
01 Jun 20222.002.201.151.551.552,140
31 May 20221.152.250.751.401.403,195
30 May 2022------
29 May 2022------
27 May 20221.952.800.550.850.856,131
26 May 20221.753.001.302.502.508,760
25 May 20222.853.602.353.003.006,315
24 May 20222.003.100.803.103.103,982
23 May 20222.803.202.003.053.055,225
22 May 2022------
20 May 20222.102.751.001.201.204,232
19 May 20223.004.002.903.553.556,670
18 May 20223.503.901.452.352.354,655
17 May 20221.752.100.800.950.956,739
16 May 20221.002.300.701.901.902,846
15 May 2022------
13 May 20220.951.30-0.250.450.452,636
12 May 20220.701.40-0.75-0.75-0.755,452
11 May 20221.751.80-1.250.100.104,079
10 May 20221.052.000.151.451.454,643
09 May 2022-0.451.95-0.451.551.557,407
08 May 2022------
06 May 20220.500.70-1.50-1.00-1.006,697
05 May 2022-1.70-1.70-4.50-2.05-2.057,130
04 May 2022-1.45-1.45-2.60-2.45-2.456,229
03 May 2022-1.951.00-1.951.001.004,849
02 May 2022-1.20-0.25-2.60-1.15-1.152,680
01 May 2022------
29 Apr 20220.000.50-1.70-0.45-0.454,387
28 Apr 2022-1.000.00-1.500.000.008,013
27 Apr 20220.201.75-0.200.750.756,303
26 Apr 2022-0.301.65-2.00-0.95-0.953,961
25 Apr 20220.601.35-0.650.650.655,433
24 Apr 2022------
22 Apr 20221.602.50-0.151.001.003,791
21 Apr 20223.003.450.500.600.606,121
20 Apr 20222.004.000.954.004.005,500
19 Apr 20222.502.700.500.500.502,771
18 Apr 20221.752.801.551.801.803,554
17 Apr 2022------
14 Apr 20223.403.400.702.652.651,472
13 Apr 20224.254.753.154.104.104,927
12 Apr 20224.255.804.205.055.053,975
11 Apr 20223.354.953.354.154.151,709
10 Apr 2022------
08 Apr 20224.505.002.504.754.756,942
07 Apr 20224.805.553.855.555.552,990
06 Apr 20224.806.304.806.156.152,675
05 Apr 20225.006.503.606.006.004,948
04 Apr 20222.954.401.103.203.203,775
03 Apr 2022------
01 Apr 20222.003.350.951.901.904,481
31 Mar 20222.004.851.053.353.352,599
30 Mar 20221.803.501.452.602.603,129
29 Mar 20221.002.750.651.401.403,280
28 Mar 2022-0.750.20-1.45-0.60-0.603,396
27 Mar 2022------
25 Mar 2022-1.100.65-1.60-0.20-0.202,511
24 Mar 2022-2.500.25-3.10-0.50-0.503,982
23 Mar 2022-2.00-1.05-2.70-1.90-1.902,134
22 Mar 2022-4.00-1.35-4.00-2.65-2.655,315
21 Mar 2022-4.00-3.15-5.00-3.20-3.203,129
20 Mar 2022------
18 Mar 2022-6.00-3.80-7.00-5.50-5.504,200
17 Mar 2022-0.100.70-0.50-0.40-0.405,686
16 Mar 20220.250.95-0.450.000.002,120
15 Mar 20220.250.70-0.100.500.503,032
14 Mar 20220.000.75-0.900.100.103,460
13 Mar 2022------
11 Mar 2022-1.35-1.35-2.60-1.90-1.902,820
10 Mar 2022-1.65-1.65-2.65-1.90-1.902,040
09 Mar 2022-2.20-1.30-2.75-1.70-1.701,767
08 Mar 2022-3.25-1.55-4.70-4.70-4.702,488
07 Mar 2022-2.35-1.85-3.25-2.65-2.654,031
06 Mar 2022------
04 Mar 2022-3.70-1.75-4.35-4.35-4.357,173
03 Mar 2022-4.05-2.50-5.05-3.60-3.602,609
02 Mar 2022-5.95-5.00-6.35-5.75-5.751,791
01 Mar 2022-6.65-6.10-7.60-7.00-7.003,385
28 Feb 2022-7.40-5.20-7.50-6.70-6.704,108
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...