UK markets open in 1 hour 43 minutes

Mini Dow Jones Indus.-$5 Sep 22 (YM=F)

CBOT - CBOT Delayed price. Currency in USD
Add to watchlist
31,169.00+108.00 (+0.35%)
As of 01:07AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202231,051.0031,220.0030,808.0031,169.0031,169.0038,680
04 Jul 2022------
01 Jul 202230,720.0031,116.0030,422.0031,061.0031,061.00186,268
30 Jun 202231,021.0031,034.0030,406.0030,781.0030,781.00186,268
29 Jun 202230,966.0031,142.0030,861.0030,999.0030,999.00147,968
28 Jun 202231,464.0031,867.0030,905.0030,933.0030,933.00164,024
27 Jun 202231,466.0031,695.0031,331.0031,421.0031,421.00125,464
24 Jun 202230,568.0031,508.0030,538.0031,487.0031,487.00139,775
23 Jun 202230,478.0030,698.0030,247.0030,672.0030,672.00208,468
22 Jun 202230,524.0030,770.0030,003.0030,471.0030,471.00210,521
21 Jun 202229,930.0030,646.0029,741.0030,525.0030,525.00202,383
20 Jun 202229,930.0030,219.0029,741.0030,148.0030,148.00252,835
17 Jun 202230,021.0030,214.0029,800.0029,806.1929,806.19252,835
16 Jun 202230,727.0030,943.0029,741.0029,928.0029,928.0038,759
15 Jun 202230,383.0031,008.0030,172.0030,661.0030,661.0048,553
14 Jun 202230,531.0030,874.0030,137.0030,375.0030,375.0069,324
13 Jun 202231,254.0031,293.0030,355.0030,527.0030,527.00112,007
10 Jun 202232,319.0032,346.0031,368.0031,388.0031,388.00149,283
09 Jun 202232,909.0033,110.0032,252.0032,263.0032,263.00179,160
08 Jun 202233,107.0033,169.0032,806.0032,889.0032,889.00146,008
07 Jun 202232,903.0033,198.0032,603.0033,165.0033,165.00155,264
06 Jun 202232,967.0033,229.0032,805.0032,912.0032,912.00140,650
03 Jun 202233,250.0033,317.0032,824.0032,888.0032,888.00161,880
02 Jun 202232,763.0033,263.0032,491.0033,223.0033,223.00162,371
01 Jun 202233,067.0033,254.0032,563.0032,798.0032,798.00176,385
31 May 202233,201.0033,434.0032,722.0032,971.0032,971.00219,698
30 May 2022------
27 May 202232,531.0033,239.0032,485.0033,158.0033,158.00139,299
26 May 202232,074.0032,738.0031,996.0032,600.0032,600.00153,646
25 May 202231,943.0032,215.0031,683.0032,076.0032,076.00180,970
24 May 202231,782.0031,972.0031,315.0031,880.0031,880.00204,978
23 May 202231,288.0031,925.0031,286.0031,839.0031,839.00181,351
20 May 202231,209.0031,548.0030,585.0031,213.0031,213.00217,514
19 May 202231,397.0031,524.0030,955.0031,202.0031,202.00222,586
18 May 202232,629.0032,651.0031,299.0031,440.0031,440.00168,601
17 May 202232,139.0032,692.0032,129.0032,581.0032,581.00166,271
16 May 202232,148.0032,453.0031,867.0032,159.0032,159.00167,019
13 May 202231,556.0032,201.0031,556.0032,120.0032,120.00171,076
12 May 202231,803.0031,893.0031,148.0031,652.0031,652.00256,197
11 May 202232,048.0032,506.0031,715.0031,743.0031,743.00264,401
10 May 202232,206.0032,663.0031,805.0032,087.0032,087.00239,430
09 May 202232,624.0032,690.0032,037.0032,161.0032,161.00242,482
06 May 202232,933.0032,966.0032,376.0032,809.0032,809.00241,720
05 May 202233,926.0034,020.0032,589.0032,910.0032,910.00252,365
04 May 202233,041.0034,027.0032,925.0033,969.0033,969.00188,059
03 May 202232,960.0033,254.0032,806.0033,033.0033,033.00162,760
02 May 202232,988.0033,145.0032,358.0032,980.0032,980.00222,204
29 Apr 202233,735.0033,903.0032,820.0032,882.0032,882.00202,184
28 Apr 202233,308.0033,968.0033,155.0033,828.0033,828.00211,619
27 Apr 202233,163.0033,611.0033,015.0033,226.0033,226.00239,696
26 Apr 202233,965.0034,038.0033,081.0033,160.0033,160.00222,151
25 Apr 202233,644.0034,021.0033,230.0033,965.0033,965.00265,193
22 Apr 202234,696.0034,719.0033,594.0033,728.0033,728.00234,366
21 Apr 202235,125.0035,413.0034,635.0034,709.0034,709.00195,639
20 Apr 202234,785.0035,233.0034,728.0035,079.0035,079.00207,813
19 Apr 202234,397.0034,897.0034,226.0034,841.0034,841.00172,165
18 Apr 202234,369.0034,530.0034,179.0034,313.0034,313.00138,271
14 Apr 202234,463.0034,794.0034,340.0034,358.0034,358.00168,122
13 Apr 202234,178.0034,511.0034,052.0034,482.0034,482.00161,480
12 Apr 202234,232.0034,582.0034,002.0034,139.0034,139.00193,135
11 Apr 202234,636.0034,668.0034,181.0034,219.0034,219.00159,044
08 Apr 202234,481.0034,820.0034,368.0034,613.0034,613.00156,893
07 Apr 202234,370.0034,613.0034,093.0034,490.0034,490.00168,413
06 Apr 202234,595.0034,608.0034,178.0034,399.0034,399.00185,467
05 Apr 202234,802.0035,015.0034,469.0034,550.0034,550.00152,767
04 Apr 202234,688.0034,849.0034,514.0034,829.0034,829.00117,196
01 Apr 202234,702.0034,805.0034,437.0034,718.0034,718.00152,091
31 Mar 202235,124.0035,215.0034,592.0034,618.0034,618.00137,841
30 Mar 202235,154.0035,257.0034,955.0035,117.0035,117.00121,051
29 Mar 202234,848.0035,281.0034,826.0035,190.0035,190.00147,281
28 Mar 202234,762.0034,886.0034,445.0034,853.0034,853.00129,887
25 Mar 202234,640.0034,841.0034,522.0034,759.0034,759.00123,518
24 Mar 202234,252.0034,655.0034,214.0034,604.0034,604.00123,375
23 Mar 202234,691.0034,792.0034,217.0034,250.0034,250.00128,190
22 Mar 202234,490.0034,775.0034,318.0034,709.0034,709.00111,073
21 Mar 202234,670.0034,694.0034,228.0034,436.0034,436.00153,664
18 Mar 202234,335.0034,484.0034,215.0034,413.6634,413.66152,069
17 Mar 202234,124.0034,491.0033,867.0034,461.0034,461.0024,152
16 Mar 202233,510.0034,160.0033,388.0034,059.0034,059.0042,649
15 Mar 202232,979.0033,618.0032,680.0033,532.0033,532.0094,046
14 Mar 202233,012.0033,395.0032,815.0032,944.0032,944.00111,933
11 Mar 202233,190.0033,691.0032,901.0032,925.0032,925.00150,209
10 Mar 202233,254.0033,294.0032,799.0033,152.0033,152.00184,103
09 Mar 202232,538.0033,441.0032,521.0033,265.0033,265.00202,047
08 Mar 202232,716.0033,374.0032,305.0032,602.0032,602.00286,678
07 Mar 202233,451.0033,542.0032,689.0032,782.0032,782.00253,270
04 Mar 202233,772.0033,859.0033,210.0033,583.0033,583.00260,950
03 Mar 202233,805.0034,143.0033,597.0033,738.0033,738.00195,518
02 Mar 202233,318.0033,977.0033,121.0033,849.0033,849.00239,411
01 Mar 202233,822.0034,065.0033,064.0033,267.0033,267.00275,407
28 Feb 202233,678.0033,914.0033,322.0033,840.0033,840.00303,760
25 Feb 202233,036.0034,034.0032,762.0033,994.0033,994.00286,523
24 Feb 202233,052.0033,205.0032,167.0033,156.0033,156.00438,495
23 Feb 202233,585.0033,824.0033,015.0033,066.0033,066.00238,843
22 Feb 202233,869.0034,349.0033,292.0033,525.0033,525.00450,328
18 Feb 202234,237.0034,500.0033,900.0034,007.0034,007.00232,775
17 Feb 202234,842.0034,910.0034,171.0034,231.0034,231.00209,143
16 Feb 202234,886.0035,060.0034,558.0034,851.0034,851.00196,641
15 Feb 202234,472.0034,968.0034,345.0034,904.0034,904.00193,885
14 Feb 202234,665.0034,755.0034,205.0034,471.0034,471.00274,108
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...