BTIC E-mini Nasdaq-100 Futures, (NQT=F)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 03:59PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | -13.8000 | -13.2500 | -14.8000 | -14.2000 | -14.2000 | 6,262 |
| 20 Jan 2022 | -12.5000 | -11.6000 | -13.5500 | -13.5500 | -13.5500 | 3,468 |
| 19 Jan 2022 | -13.0000 | -11.7000 | -13.4000 | -11.9500 | -11.9500 | 3,468 |
| 18 Jan 2022 | -13.0000 | -11.6000 | -13.2500 | -13.0000 | -13.0000 | 4,154 |
| 16 Jan 2022 | - | - | - | - | - | - |
| 14 Jan 2022 | -10.5000 | -9.6000 | -11.9000 | -10.8500 | -10.8500 | 6,093 |
| 13 Jan 2022 | -11.5500 | -9.0000 | -11.5500 | -9.0000 | -9.0000 | 4,681 |
| 12 Jan 2022 | -11.4000 | -10.4000 | -11.8000 | -10.8000 | -10.8000 | 3,459 |
| 11 Jan 2022 | -12.3000 | -10.1500 | -12.7500 | -12.0000 | -12.0000 | 2,392 |
| 10 Jan 2022 | -10.3000 | -9.9000 | -12.7000 | -11.8000 | -11.8000 | 5,476 |
| 09 Jan 2022 | - | - | - | - | - | - |
| 07 Jan 2022 | -9.7000 | -9.7000 | -11.8500 | -10.1500 | -10.1500 | 5,066 |
| 06 Jan 2022 | -9.2500 | -8.3000 | -10.0500 | -8.5500 | -8.5500 | 10,155 |
| 05 Jan 2022 | -7.5500 | -7.2500 | -9.6500 | -8.4000 | -8.4000 | 4,412 |
| 04 Jan 2022 | -5.9000 | -5.9000 | -8.2000 | -7.7000 | -7.7000 | 6,897 |
| 03 Jan 2022 | -5.5000 | -5.5000 | -9.1000 | -8.1500 | -8.1500 | 4,120 |
| 02 Jan 2022 | - | - | - | - | - | - |
| 31 Dec 2021 | -5.5000 | -3.3500 | -5.5000 | -3.3500 | -3.3500 | 6,184 |
| 30 Dec 2021 | -4.0000 | -4.0000 | -6.3000 | -5.4000 | -5.4000 | 3,984 |
| 29 Dec 2021 | -3.5000 | -2.6000 | -4.5500 | -2.7500 | -2.7500 | 4,296 |
| 28 Dec 2021 | -4.1500 | -2.5000 | -4.1500 | -2.6500 | -2.6500 | 1,595 |
| 27 Dec 2021 | -6.6500 | -3.4000 | -6.7500 | -5.2500 | -5.2500 | 653 |
| 26 Dec 2021 | - | - | - | - | - | - |
| 23 Dec 2021 | -8.5000 | -5.8000 | -8.5000 | -6.5000 | -6.5000 | 6,635 |
| 22 Dec 2021 | -9.4500 | -7.2000 | -9.5000 | -7.4500 | -7.4500 | 3,921 |
| 21 Dec 2021 | -6.2000 | -6.2000 | -9.2000 | -8.3000 | -8.3000 | 4,674 |
| 20 Dec 2021 | -9.4500 | -7.7000 | -9.5500 | -7.7000 | -7.7000 | 1,882 |
| 19 Dec 2021 | - | - | - | - | - | - |
| 17 Dec 2021 | -7.0000 | -5.5500 | -8.0500 | -7.8500 | -7.8500 | 4,071 |
| 16 Dec 2021 | 0.6500 | 0.6500 | -1.2000 | 0.2500 | 0.2500 | 2,921 |
| 15 Dec 2021 | 0.0000 | 0.2500 | -0.7500 | 0.0000 | 0.0000 | 2,232 |
| 14 Dec 2021 | -0.1000 | 0.3000 | -1.8500 | 0.3000 | 0.3000 | 4,715 |
| 13 Dec 2021 | -2.1000 | -1.9500 | -3.2500 | -1.9500 | -1.9500 | 4,403 |
| 12 Dec 2021 | - | - | - | - | - | - |
| 10 Dec 2021 | -2.0000 | -1.1000 | -2.4000 | -1.9000 | -1.9000 | 7,233 |
| 09 Dec 2021 | -2.8000 | -1.6500 | -3.1000 | -1.6500 | -1.6500 | 5,505 |
| 08 Dec 2021 | -1.3000 | -1.0000 | -5.8000 | -3.5000 | -3.5000 | 2,297 |
| 07 Dec 2021 | -1.5000 | -0.5500 | -1.5500 | -1.3500 | -1.3500 | 2,666 |
| 06 Dec 2021 | -1.0000 | -1.0000 | -2.5000 | -1.9000 | -1.9000 | 3,871 |
| 05 Dec 2021 | - | - | - | - | - | - |
| 03 Dec 2021 | -2.3500 | -1.9000 | -3.8000 | -2.6500 | -2.6500 | 3,649 |
| 02 Dec 2021 | -1.8000 | -1.3500 | -2.5500 | -1.3500 | -1.3500 | 5,523 |
| 01 Dec 2021 | -1.5500 | -1.5000 | -3.9000 | -3.8000 | -3.8000 | 2,114 |
| 30 Nov 2021 | -3.4000 | -2.5000 | -3.7500 | -2.6500 | -2.6500 | 3,287 |
| 29 Nov 2021 | -2.8000 | -2.5000 | -3.6000 | -3.4000 | -3.4000 | 2,684 |
| 28 Nov 2021 | - | - | - | - | - | - |
| 26 Nov 2021 | -2.2500 | -1.7500 | -3.8500 | -2.7000 | -2.7000 | 3,187 |
| 25 Nov 2021 | - | - | - | - | - | - |
| 24 Nov 2021 | -1.7500 | -1.6000 | -2.6500 | -2.1500 | -2.1500 | 5,891 |
| 23 Nov 2021 | -1.8500 | -1.3000 | -2.4000 | -1.8500 | -1.8500 | 3,415 |
| 22 Nov 2021 | -1.5000 | -0.9000 | -2.6000 | -1.9000 | -1.9000 | 4,948 |
| 21 Nov 2021 | - | - | - | - | - | - |
| 19 Nov 2021 | -0.7000 | -0.5500 | -1.5500 | -1.4500 | -1.4500 | 3,187 |
| 18 Nov 2021 | -2.2000 | -0.6500 | -2.5500 | -0.9000 | -0.9000 | 2,666 |
| 17 Nov 2021 | -3.0000 | -1.7500 | -3.2500 | -2.0000 | -2.0000 | 3,268 |
| 16 Nov 2021 | -6.4500 | -5.1500 | -6.4500 | -5.5000 | -5.5000 | 2,170 |
| 15 Nov 2021 | -6.1500 | -5.7000 | -6.5500 | -5.7000 | -5.7000 | 1,305 |
| 14 Nov 2021 | - | - | - | - | - | - |
| 12 Nov 2021 | -7.4500 | -6.0000 | -7.9000 | -7.9000 | -7.9000 | 3,134 |
| 11 Nov 2021 | -7.4500 | -7.0000 | -8.6000 | -8.3500 | -8.3500 | 2,728 |
| 10 Nov 2021 | -5.5000 | -5.5000 | -7.0000 | -7.0000 | -7.0000 | 612 |
| 09 Nov 2021 | -8.0000 | -6.8000 | -8.4000 | -7.2000 | -7.2000 | 4,576 |
| 08 Nov 2021 | -8.5000 | -7.9500 | -9.1000 | -8.0000 | -8.0000 | 2,881 |
| 06 Nov 2021 | - | - | - | - | - | - |
| 04 Nov 2021 | -9.5500 | -7.4500 | -9.5500 | -7.4500 | -7.4500 | 1,558 |
| 03 Nov 2021 | -12.2500 | -10.8000 | -12.2500 | -11.8000 | -11.8000 | 3,661 |
| 02 Nov 2021 | -11.6500 | -11.6500 | -13.6000 | -12.8500 | -12.8500 | 4,493 |
| 01 Nov 2021 | -12.0000 | -11.2000 | -12.1000 | -11.2000 | -11.2000 | 2,394 |
| 31 Oct 2021 | -12.7000 | -11.6000 | -12.7000 | -11.6000 | -11.6000 | 1,456 |
| 30 Oct 2021 | - | - | - | - | - | - |
| 28 Oct 2021 | -12.4500 | -10.1500 | -12.8500 | -10.5500 | -10.5500 | 1,484 |
| 27 Oct 2021 | -13.0000 | -12.3500 | -13.4500 | -12.3500 | -12.3500 | 3,646 |
| 26 Oct 2021 | -13.3000 | -12.7500 | -13.6000 | -13.2500 | -13.2500 | 2,255 |
| 25 Oct 2021 | -13.8000 | -12.6500 | -13.8000 | -12.6500 | -12.6500 | 2,740 |
| 24 Oct 2021 | -13.6500 | -13.3000 | -14.2000 | -14.2000 | -14.2000 | 7,619 |
| 23 Oct 2021 | - | - | - | - | - | - |
| 21 Oct 2021 | -13.6000 | -13.2500 | -14.0500 | -13.7000 | -13.7000 | 3,796 |
| 20 Oct 2021 | -13.2500 | -12.4000 | -13.4500 | -13.0000 | -13.0000 | 2,134 |
| 19 Oct 2021 | -13.5500 | -11.7500 | -13.9000 | -12.5500 | -12.5500 | 2,125 |
| 18 Oct 2021 | -13.5000 | -13.0500 | -13.8000 | -13.4500 | -13.4500 | 1,951 |
| 17 Oct 2021 | -14.9500 | -12.0000 | -14.9500 | -12.7500 | -12.7500 | 2,356 |
| 16 Oct 2021 | - | - | - | - | - | - |
| 14 Oct 2021 | -13.1500 | -12.2500 | -13.3500 | -12.2500 | -12.2500 | 2,736 |
| 13 Oct 2021 | -12.5000 | -11.5500 | -13.0000 | -12.5500 | -12.5500 | 4,264 |
| 12 Oct 2021 | -12.4000 | -12.0000 | -13.0000 | -12.3000 | -12.3000 | 3,679 |
| 11 Oct 2021 | -13.2000 | -12.5000 | -13.6000 | -12.5000 | -12.5000 | 7,803 |
| 10 Oct 2021 | -13.1000 | -12.7000 | -13.6500 | -13.0500 | -13.0500 | 1,646 |
| 09 Oct 2021 | - | - | - | - | - | - |
| 07 Oct 2021 | -12.5000 | -12.2500 | -13.1000 | -12.5000 | -12.5000 | 1,878 |
| 06 Oct 2021 | -11.6500 | -11.1500 | -12.2000 | -12.2000 | -12.2000 | 1,508 |
| 05 Oct 2021 | -12.7000 | -11.8500 | -13.1000 | -12.5000 | -12.5000 | 1,140 |
| 04 Oct 2021 | -13.4000 | -11.6000 | -13.4000 | -12.1000 | -12.1000 | 1,992 |
| 03 Oct 2021 | -13.0000 | -12.9000 | -14.9000 | -14.6500 | -14.6500 | 5,264 |
| 02 Oct 2021 | - | - | - | - | - | - |
| 30 Sept 2021 | -12.8500 | -12.1500 | -15.0500 | -14.9000 | -14.9000 | 7,892 |
| 29 Sept 2021 | -12.8000 | -12.7000 | -13.9000 | -13.5500 | -13.5500 | 5,418 |
| 28 Sept 2021 | -13.8500 | -12.4500 | -13.9500 | -13.0000 | -13.0000 | 3,563 |
| 27 Sept 2021 | -14.1000 | -13.5000 | -14.5500 | -13.7000 | -13.7000 | 2,983 |
| 26 Sept 2021 | -14.5000 | -13.0000 | -14.6500 | -13.5000 | -13.5000 | 6,483 |
| 25 Sept 2021 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
