BTIC E-mini Nasdaq-100 Futures, (NQT=F)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 33.80 | 35.80 | 33.80 | 34.90 | 34.90 | 5,749 |
| 23 Jun 2022 | 32.50 | 35.50 | 32.50 | 35.15 | 35.15 | 5,749 |
| 22 Jun 2022 | 35.00 | 36.50 | 33.35 | 33.95 | 33.95 | 5,936 |
| 21 Jun 2022 | 36.50 | 39.50 | 34.00 | 35.00 | 35.00 | 7,457 |
| 20 Jun 2022 | - | - | - | - | - | - |
| 19 Jun 2022 | - | - | - | - | - | - |
| 17 Jun 2022 | 33.25 | 35.60 | 33.10 | 35.50 | 35.50 | 7,272 |
| 16 Jun 2022 | 1.50 | 1.75 | 0.25 | 0.35 | 0.35 | 6,166 |
| 15 Jun 2022 | 1.60 | 3.60 | 1.60 | 3.25 | 3.25 | 7,133 |
| 14 Jun 2022 | 3.50 | 3.50 | 1.90 | 2.90 | 2.90 | 4,804 |
| 13 Jun 2022 | 1.15 | 1.80 | 0.10 | 1.40 | 1.40 | 4,964 |
| 12 Jun 2022 | - | - | - | - | - | - |
| 10 Jun 2022 | 0.95 | 2.30 | 0.15 | 1.50 | 1.50 | 12,271 |
| 09 Jun 2022 | 1.60 | 2.70 | 1.05 | 1.55 | 1.55 | 10,088 |
| 08 Jun 2022 | 1.80 | 3.00 | 1.80 | 2.40 | 2.40 | 6,195 |
| 07 Jun 2022 | 1.85 | 3.50 | 1.65 | 2.00 | 2.00 | 6,960 |
| 06 Jun 2022 | 3.00 | 3.60 | 2.60 | 2.75 | 2.75 | 1,760 |
| 05 Jun 2022 | - | - | - | - | - | - |
| 03 Jun 2022 | 2.00 | 3.10 | 1.55 | 2.80 | 2.80 | 2,914 |
| 02 Jun 2022 | 2.60 | 3.60 | 1.50 | 1.50 | 1.50 | 6,047 |
| 01 Jun 2022 | 2.00 | 2.20 | 1.15 | 1.55 | 1.55 | 2,140 |
| 31 May 2022 | 1.15 | 2.25 | 0.75 | 1.40 | 1.40 | 3,195 |
| 30 May 2022 | - | - | - | - | - | - |
| 29 May 2022 | - | - | - | - | - | - |
| 27 May 2022 | 1.95 | 2.80 | 0.55 | 0.85 | 0.85 | 6,131 |
| 26 May 2022 | 1.75 | 3.00 | 1.30 | 2.50 | 2.50 | 8,760 |
| 25 May 2022 | 2.85 | 3.60 | 2.35 | 3.00 | 3.00 | 6,315 |
| 24 May 2022 | 2.00 | 3.10 | 0.80 | 3.10 | 3.10 | 3,982 |
| 23 May 2022 | 2.80 | 3.20 | 2.00 | 3.05 | 3.05 | 5,225 |
| 22 May 2022 | - | - | - | - | - | - |
| 20 May 2022 | 2.10 | 2.75 | 1.00 | 1.20 | 1.20 | 4,232 |
| 19 May 2022 | 3.00 | 4.00 | 2.90 | 3.55 | 3.55 | 6,670 |
| 18 May 2022 | 3.50 | 3.90 | 1.45 | 2.35 | 2.35 | 4,655 |
| 17 May 2022 | 1.75 | 2.10 | 0.80 | 0.95 | 0.95 | 6,739 |
| 16 May 2022 | 1.00 | 2.30 | 0.70 | 1.90 | 1.90 | 2,846 |
| 15 May 2022 | - | - | - | - | - | - |
| 13 May 2022 | 0.95 | 1.30 | -0.25 | 0.45 | 0.45 | 2,636 |
| 12 May 2022 | 0.70 | 1.40 | -0.75 | -0.75 | -0.75 | 5,452 |
| 11 May 2022 | 1.75 | 1.80 | -1.25 | 0.10 | 0.10 | 4,079 |
| 10 May 2022 | 1.05 | 2.00 | 0.15 | 1.45 | 1.45 | 4,643 |
| 09 May 2022 | -0.45 | 1.95 | -0.45 | 1.55 | 1.55 | 7,407 |
| 08 May 2022 | - | - | - | - | - | - |
| 06 May 2022 | 0.50 | 0.70 | -1.50 | -1.00 | -1.00 | 6,697 |
| 05 May 2022 | -1.70 | -1.70 | -4.50 | -2.05 | -2.05 | 7,130 |
| 04 May 2022 | -1.45 | -1.45 | -2.60 | -2.45 | -2.45 | 6,229 |
| 03 May 2022 | -1.95 | 1.00 | -1.95 | 1.00 | 1.00 | 4,849 |
| 02 May 2022 | -1.20 | -0.25 | -2.60 | -1.15 | -1.15 | 2,680 |
| 01 May 2022 | - | - | - | - | - | - |
| 29 Apr 2022 | 0.00 | 0.50 | -1.70 | -0.45 | -0.45 | 4,387 |
| 28 Apr 2022 | -1.00 | 0.00 | -1.50 | 0.00 | 0.00 | 8,013 |
| 27 Apr 2022 | 0.20 | 1.75 | -0.20 | 0.75 | 0.75 | 6,303 |
| 26 Apr 2022 | -0.30 | 1.65 | -2.00 | -0.95 | -0.95 | 3,961 |
| 25 Apr 2022 | 0.60 | 1.35 | -0.65 | 0.65 | 0.65 | 5,433 |
| 24 Apr 2022 | - | - | - | - | - | - |
| 22 Apr 2022 | 1.60 | 2.50 | -0.15 | 1.00 | 1.00 | 3,791 |
| 21 Apr 2022 | 3.00 | 3.45 | 0.50 | 0.60 | 0.60 | 6,121 |
| 20 Apr 2022 | 2.00 | 4.00 | 0.95 | 4.00 | 4.00 | 5,500 |
| 19 Apr 2022 | 2.50 | 2.70 | 0.50 | 0.50 | 0.50 | 2,771 |
| 18 Apr 2022 | 1.75 | 2.80 | 1.55 | 1.80 | 1.80 | 3,554 |
| 17 Apr 2022 | - | - | - | - | - | - |
| 14 Apr 2022 | 3.40 | 3.40 | 0.70 | 2.65 | 2.65 | 1,472 |
| 13 Apr 2022 | 4.25 | 4.75 | 3.15 | 4.10 | 4.10 | 4,927 |
| 12 Apr 2022 | 4.25 | 5.80 | 4.20 | 5.05 | 5.05 | 3,975 |
| 11 Apr 2022 | 3.35 | 4.95 | 3.35 | 4.15 | 4.15 | 1,709 |
| 10 Apr 2022 | - | - | - | - | - | - |
| 08 Apr 2022 | 4.50 | 5.00 | 2.50 | 4.75 | 4.75 | 6,942 |
| 07 Apr 2022 | 4.80 | 5.55 | 3.85 | 5.55 | 5.55 | 2,990 |
| 06 Apr 2022 | 4.80 | 6.30 | 4.80 | 6.15 | 6.15 | 2,675 |
| 05 Apr 2022 | 5.00 | 6.50 | 3.60 | 6.00 | 6.00 | 4,948 |
| 04 Apr 2022 | 2.95 | 4.40 | 1.10 | 3.20 | 3.20 | 3,775 |
| 03 Apr 2022 | - | - | - | - | - | - |
| 01 Apr 2022 | 2.00 | 3.35 | 0.95 | 1.90 | 1.90 | 4,481 |
| 31 Mar 2022 | 2.00 | 4.85 | 1.05 | 3.35 | 3.35 | 2,599 |
| 30 Mar 2022 | 1.80 | 3.50 | 1.45 | 2.60 | 2.60 | 3,129 |
| 29 Mar 2022 | 1.00 | 2.75 | 0.65 | 1.40 | 1.40 | 3,280 |
| 28 Mar 2022 | -0.75 | 0.20 | -1.45 | -0.60 | -0.60 | 3,396 |
| 27 Mar 2022 | - | - | - | - | - | - |
| 25 Mar 2022 | -1.10 | 0.65 | -1.60 | -0.20 | -0.20 | 2,511 |
| 24 Mar 2022 | -2.50 | 0.25 | -3.10 | -0.50 | -0.50 | 3,982 |
| 23 Mar 2022 | -2.00 | -1.05 | -2.70 | -1.90 | -1.90 | 2,134 |
| 22 Mar 2022 | -4.00 | -1.35 | -4.00 | -2.65 | -2.65 | 5,315 |
| 21 Mar 2022 | -4.00 | -3.15 | -5.00 | -3.20 | -3.20 | 3,129 |
| 20 Mar 2022 | - | - | - | - | - | - |
| 18 Mar 2022 | -6.00 | -3.80 | -7.00 | -5.50 | -5.50 | 4,200 |
| 17 Mar 2022 | -0.10 | 0.70 | -0.50 | -0.40 | -0.40 | 5,686 |
| 16 Mar 2022 | 0.25 | 0.95 | -0.45 | 0.00 | 0.00 | 2,120 |
| 15 Mar 2022 | 0.25 | 0.70 | -0.10 | 0.50 | 0.50 | 3,032 |
| 14 Mar 2022 | 0.00 | 0.75 | -0.90 | 0.10 | 0.10 | 3,460 |
| 13 Mar 2022 | - | - | - | - | - | - |
| 11 Mar 2022 | -1.35 | -1.35 | -2.60 | -1.90 | -1.90 | 2,820 |
| 10 Mar 2022 | -1.65 | -1.65 | -2.65 | -1.90 | -1.90 | 2,040 |
| 09 Mar 2022 | -2.20 | -1.30 | -2.75 | -1.70 | -1.70 | 1,767 |
| 08 Mar 2022 | -3.25 | -1.55 | -4.70 | -4.70 | -4.70 | 2,488 |
| 07 Mar 2022 | -2.35 | -1.85 | -3.25 | -2.65 | -2.65 | 4,031 |
| 06 Mar 2022 | - | - | - | - | - | - |
| 04 Mar 2022 | -3.70 | -1.75 | -4.35 | -4.35 | -4.35 | 7,173 |
| 03 Mar 2022 | -4.05 | -2.50 | -5.05 | -3.60 | -3.60 | 2,609 |
| 02 Mar 2022 | -5.95 | -5.00 | -6.35 | -5.75 | -5.75 | 1,791 |
| 01 Mar 2022 | -6.65 | -6.10 | -7.60 | -7.00 | -7.00 | 3,385 |
| 28 Feb 2022 | -7.40 | -5.20 | -7.50 | -6.70 | -6.70 | 4,108 |
| *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.
