CME - Delayed Quote USD

BTIC E-mini S&P 500 Futures,Jun (EST=F)

36.50 -0.25 (-0.68%)
As of 1:45 PM EDT. Market Open.
Currency in USD
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 35.90 36.60 35.90 36.50 36.50 11,484
Apr 22, 2024 36.60 37.50 36.30 36.75 36.75 45,211
Apr 19, 2024 37.40 40.00 37.00 37.45 37.45 45,211
Apr 18, 2024 37.95 38.75 37.55 38.20 38.20 62,588
Apr 17, 2024 40.30 41.05 40.00 40.25 40.25 32,542
Apr 16, 2024 41.50 41.95 39.65 41.65 41.65 35,798
Apr 15, 2024 43.50 44.35 42.10 42.25 42.25 42,992
Apr 12, 2024 45.05 45.05 42.85 43.15 43.15 55,356
Apr 11, 2024 44.10 45.40 44.05 45.00 45.00 71,465
Apr 10, 2024 48.00 48.00 45.70 46.85 46.85 55,657
Apr 9, 2024 49.00 50.10 48.00 49.00 49.00 57,204
Apr 8, 2024 48.95 51.00 48.15 48.75 48.75 32,360
Apr 5, 2024 48.70 50.00 46.45 49.55 49.55 27,424
Apr 4, 2024 50.00 51.40 48.35 48.70 48.70 45,916
Apr 3, 2024 51.60 83.75 51.60 51.80 51.80 69,361
Apr 2, 2024 51.50 54.05 51.45 52.05 52.05 47,154
Apr 1, 2024 53.25 54.05 51.10 53.40 53.40 47,738
Mar 28, 2024 57.00 59.40 52.85 55.00 55.00 38,940
Mar 27, 2024 56.45 60.90 55.95 57.75 57.75 148,384
Mar 26, 2024 58.00 61.50 57.80 58.35 58.35 81,742
Mar 25, 2024 58.65 59.40 58.40 58.65 58.65 48,028
Mar 22, 2024 60.10 60.20 58.05 59.80 59.80 51,869
Mar 21, 2024 60.75 62.60 60.40 60.50 60.50 66,901
Mar 20, 2024 62.90 63.20 61.45 62.60 62.60 52,500
Mar 19, 2024 62.75 63.90 62.35 63.20 63.20 59,780
Mar 18, 2024 64.50 65.50 63.80 63.95 63.95 51,098
Mar 15, 2024 63.55 66.75 62.75 64.70 64.70 46,407
Mar 14, 2024 0.70 3.65 0.70 1.40 1.40 102,114
Mar 13, 2024 2.05 3.00 2.00 2.25 2.25 53,989
Mar 12, 2024 3.00 3.05 2.30 2.90 2.90 26,967
Mar 11, 2024 3.60 4.90 3.25 3.55 3.55 33,531
Mar 8, 2024 3.95 4.90 3.85 4.10 4.10 33,504
Mar 7, 2024 4.80 4.80 2.90 4.55 4.55 72,053
Mar 6, 2024 6.20 6.90 6.00 6.15 6.15 41,092
Mar 5, 2024 6.50 8.00 6.25 6.40 6.40 37,493
Mar 4, 2024 7.85 7.85 6.90 7.30 7.30 45,864
Mar 1, 2024 7.95 8.55 7.90 8.15 8.15 32,130
Feb 29, 2024 8.70 9.65 7.45 8.80 8.80 51,894
Feb 28, 2024 9.80 11.00 9.65 9.95 9.95 70,182
Feb 27, 2024 10.00 10.80 9.85 9.95 9.95 40,112
Feb 26, 2024 10.75 10.85 10.10 10.70 10.70 26,695
Feb 23, 2024 11.55 12.20 11.10 11.40 11.40 37,898
Feb 22, 2024 12.15 12.60 10.75 12.25 12.25 36,662
Feb 21, 2024 13.80 14.90 13.70 14.05 14.05 53,759
Feb 20, 2024 14.55 15.65 14.20 14.55 14.55 49,049
Feb 16, 2024 14.50 15.50 14.50 15.30 15.30 50,527
Feb 15, 2024 15.30 16.20 15.00 15.35 15.35 48,292
Feb 14, 2024 17.60 17.60 15.80 16.90 16.90 37,683
Feb 13, 2024 16.95 19.00 16.40 16.60 16.60 50,509
Feb 12, 2024 17.30 19.30 17.25 17.40 17.40 72,004
Feb 9, 2024 17.95 18.20 17.25 18.00 18.00 38,036
Feb 8, 2024 18.10 20.30 18.10 18.20 18.20 45,857
Feb 7, 2024 19.85 20.25 19.75 20.10 20.10 24,730
Feb 6, 2024 20.25 20.40 20.15 20.30 20.30 41,478
Feb 5, 2024 20.60 21.25 18.90 21.05 21.05 33,007
Feb 2, 2024 21.35 22.10 20.65 21.95 21.95 49,563
Feb 1, 2024 22.25 22.55 21.85 22.25 22.25 63,655
Jan 31, 2024 24.70 26.25 24.15 24.40 24.40 61,720
Jan 30, 2024 25.55 25.65 25.05 25.55 25.55 80,552
Jan 29, 2024 25.95 26.30 24.75 26.10 26.10 50,261
Jan 26, 2024 26.80 27.30 25.80 26.65 26.65 38,243
Jan 25, 2024 27.40 29.20 27.20 27.45 27.45 55,929
Jan 24, 2024 29.50 29.75 29.10 29.20 29.20 48,176
Jan 23, 2024 29.55 30.45 29.45 29.90 29.90 55,222
Jan 22, 2024 30.10 30.75 29.95 30.30 30.30 29,904
Jan 19, 2024 30.00 31.15 29.35 30.90 30.90 59,062
Jan 18, 2024 31.00 31.25 30.10 30.70 30.70 76,763
Jan 17, 2024 31.75 32.55 31.60 32.05 32.05 59,381
Jan 16, 2024 33.25 33.25 32.15 32.65 32.65 49,140
Jan 12, 2024 31.00 34.30 31.00 33.80 33.80 52,354
Jan 11, 2024 34.35 36.35 33.60 34.15 34.15 45,972
Jan 10, 2024 37.00 37.35 36.75 37.20 37.20 38,016
Jan 9, 2024 37.45 38.20 36.45 37.75 37.75 54,064
Jan 8, 2024 37.60 38.45 37.00 38.30 38.30 50,528
Jan 5, 2024 37.75 39.00 37.65 38.05 38.05 56,333
Jan 4, 2024 39.50 41.35 38.85 38.95 38.95 75,598
Jan 3, 2024 41.95 42.00 40.85 41.00 41.00 64,078
Jan 2, 2024 43.80 44.50 41.70 42.35 42.35 75,748
Dec 29, 2023 45.10 48.55 45.10 45.70 45.70 91,430
Dec 28, 2023 48.00 48.50 44.30 45.80 45.80 106,655
Dec 27, 2023 42.00 52.55 42.00 48.45 48.45 45,372
Dec 26, 2023 48.40 50.70 48.30 49.10 49.10 60,231
Dec 22, 2023 46.00 50.50 46.00 49.00 49.00 37,150
Dec 21, 2023 47.00 49.65 47.00 48.45 48.45 37,472
Dec 20, 2023 51.80 51.95 50.35 51.10 51.10 42,490
Dec 19, 2023 52.00 52.30 51.60 52.00 52.00 89,227
Dec 18, 2023 52.00 52.55 51.85 52.45 52.45 39,011
Dec 15, 2023 52.40 53.60 50.80 53.20 53.20 41,455
Dec 14, 2023 0.40 1.85 0.25 0.33 0.33 83,050
Dec 13, 2023 1.85 2.00 1.45 1.65 1.65 42,262
Dec 12, 2023 2.35 2.45 1.75 2.20 2.20 59,104
Dec 11, 2023 3.40 3.40 1.65 2.75 2.75 35,286
Dec 8, 2023 3.80 3.95 3.30 3.80 3.80 48,197
Dec 7, 2023 4.60 4.70 3.65 4.30 4.30 56,465
Dec 6, 2023 5.90 7.45 5.60 5.75 5.75 52,034
Dec 5, 2023 6.00 7.80 6.00 6.40 6.40 39,302
Dec 4, 2023 6.95 6.95 6.30 6.85 6.85 36,664
Dec 1, 2023 7.50 8.00 6.90 7.75 7.75 39,995
Nov 30, 2023 8.00 8.60 7.45 8.00 8.00 47,300
Nov 29, 2023 8.75 8.80 8.35 8.50 8.50 74,191
Nov 28, 2023 8.75 8.80 8.20 8.55 8.55 32,619
Nov 27, 2023 9.15 9.95 9.00 9.35 9.35 34,740
Nov 24, 2023 9.90 10.35 9.55 9.70 9.70 38,659
Nov 22, 2023 10.60 10.60 9.95 10.45 10.45 18,356
Nov 21, 2023 12.40 12.40 11.95 12.10 12.10 37,646
Nov 20, 2023 13.55 14.65 13.35 13.50 13.50 28,319
Nov 17, 2023 13.50 13.75 13.30 13.60 13.60 52,410
Nov 16, 2023 14.30 14.75 13.95 14.15 14.15 47,767
Nov 15, 2023 15.10 16.25 14.85 15.00 15.00 35,338
Nov 14, 2023 14.00 15.95 14.00 15.00 15.00 46,325
Nov 13, 2023 14.15 14.40 13.85 14.30 14.30 55,597
Nov 10, 2023 14.70 14.95 13.70 14.85 14.85 34,212
Nov 9, 2023 14.85 15.00 13.85 14.35 14.35 54,451
Nov 8, 2023 16.15 16.60 15.60 15.90 15.90 49,897
Nov 7, 2023 16.30 18.20 16.30 16.50 16.50 50,691
Nov 6, 2023 17.00 17.45 16.40 16.90 16.90 40,230
Nov 3, 2023 17.35 17.70 15.35 17.35 17.35 41,228
Nov 2, 2023 14.00 17.90 14.00 17.60 17.60 69,282
Nov 1, 2023 18.55 19.00 18.05 18.85 18.85 64,023
Oct 31, 2023 18.00 19.40 18.00 19.20 19.20 47,551
Oct 30, 2023 19.00 19.85 18.40 19.60 19.60 55,371
Oct 27, 2023 19.40 20.90 19.00 19.20 19.20 53,530
Oct 26, 2023 20.45 20.55 19.70 20.35 20.35 47,230
Oct 25, 2023 22.65 22.75 22.20 22.35 22.35 55,855
Oct 24, 2023 23.85 23.85 22.95 23.40 23.40 43,741
Oct 23, 2023 23.90 24.60 23.65 24.20 24.20 33,989
Oct 20, 2023 25.00 25.00 24.45 24.80 24.80 40,430
Oct 19, 2023 26.10 26.10 24.30 25.35 25.35 48,571
Oct 18, 2023 28.10 28.10 27.45 27.55 27.55 43,777
Oct 17, 2023 28.95 29.25 28.10 28.90 28.90 54,263
Oct 16, 2023 29.45 30.35 28.80 29.95 29.95 39,031
Oct 13, 2023 30.20 30.40 28.70 29.80 29.80 33,415
Oct 12, 2023 31.05 31.15 30.50 30.65 30.65 43,109
Oct 11, 2023 32.60 32.70 32.10 32.55 32.55 39,633
Oct 10, 2023 32.75 33.45 32.70 33.10 33.10 32,157
Oct 9, 2023 32.60 33.50 32.60 33.25 33.25 40,480
Oct 6, 2023 32.65 34.30 32.45 33.60 33.60 42,155
Oct 5, 2023 32.00 33.15 32.00 33.05 33.05 64,914
Oct 4, 2023 34.65 35.35 34.00 34.90 34.90 36,704
Oct 3, 2023 35.80 36.15 34.65 35.20 35.20 45,465
Oct 2, 2023 36.15 36.50 35.80 36.20 36.20 50,161
Sep 29, 2023 37.50 39.30 36.80 37.15 37.15 41,942
Sep 28, 2023 37.00 38.50 37.00 38.00 38.00 75,771
Sep 27, 2023 39.00 39.85 38.80 39.10 39.10 41,583
Sep 26, 2023 40.00 40.50 39.65 39.75 39.75 49,000
Sep 25, 2023 40.20 41.80 40.20 40.90 40.90 56,894
Sep 22, 2023 41.50 41.80 40.50 41.65 41.65 40,987
Sep 21, 2023 42.25 43.00 42.00 42.35 42.35 68,348
Sep 20, 2023 46.20 46.25 44.85 45.35 45.35 65,649
Sep 19, 2023 46.55 46.80 46.00 46.30 46.30 47,185
Sep 18, 2023 47.00 48.30 47.00 47.40 47.40 42,649
Sep 15, 2023 48.10 49.00 47.90 47.95 47.95 25,184
Sep 14, 2023 0.55 0.60 0.20 0.42 0.42 92,970
Sep 13, 2023 1.30 1.35 0.95 1.05 1.05 35,430
Sep 12, 2023 2.10 2.60 1.90 2.05 2.05 29,730
Sep 11, 2023 2.90 2.90 2.45 2.50 2.50 28,915
Sep 8, 2023 3.15 4.25 3.10 3.35 3.35 30,050
Sep 7, 2023 3.65 3.90 3.25 3.65 3.65 47,762
Sep 6, 2023 5.10 5.60 5.00 5.25 5.25 37,594
Sep 5, 2023 6.00 6.05 5.35 5.85 5.85 40,884
Sep 1, 2023 6.00 6.55 6.00 6.50 6.50 36,622
Aug 31, 2023 6.80 7.85 6.70 6.95 6.95 43,701
Aug 30, 2023 8.30 9.00 8.30 8.40 8.40 40,608
Aug 29, 2023 8.25 8.60 7.70 8.30 8.30 37,472
Aug 28, 2023 8.90 9.35 8.65 8.90 8.90 49,697
Aug 25, 2023 9.50 9.80 8.00 9.40 9.40 23,499
Aug 24, 2023 9.45 10.45 9.35 9.50 9.50 35,471
Aug 23, 2023 11.90 11.90 10.45 11.50 11.50 49,896
Aug 22, 2023 12.20 12.60 11.75 11.90 11.90 41,376
Aug 21, 2023 12.65 12.90 12.10 12.75 12.75 37,052
Aug 18, 2023 13.10 14.15 12.80 13.25 13.25 29,631
Aug 17, 2023 14.30 14.40 13.10 14.10 14.10 54,436
Aug 16, 2023 15.30 15.90 15.20 15.25 15.25 49,748
Aug 15, 2023 15.55 16.05 15.30 15.35 15.35 39,107
Aug 14, 2023 15.85 16.00 15.60 15.75 15.75 42,369
Aug 11, 2023 15.85 17.25 15.85 16.20 16.20 29,477
Aug 10, 2023 17.00 17.00 15.90 16.15 16.15 38,227
Aug 9, 2023 18.05 19.00 17.60 17.85 17.85 42,107
Aug 8, 2023 18.30 18.75 18.00 18.50 18.50 44,898
Aug 7, 2023 19.05 19.60 19.05 19.30 19.30 36,675
Aug 4, 2023 20.50 21.50 19.45 19.60 19.60 33,312
Aug 3, 2023 20.75 20.75 19.35 20.35 20.35 54,531
Aug 2, 2023 23.00 23.35 22.40 22.45 22.45 41,172
Aug 1, 2023 24.15 24.70 23.60 23.75 23.75 56,476
Jul 31, 2023 24.70 27.80 24.60 24.75 24.75 41,697
Jul 28, 2023 25.60 25.90 24.70 25.70 25.70 47,781
Jul 27, 2023 26.00 26.60 25.20 25.35 25.35 56,033
Jul 26, 2023 27.15 27.95 26.95 27.10 27.10 60,983
Jul 25, 2023 27.65 28.25 27.60 27.90 27.90 41,380
Jul 24, 2023 29.15 29.15 27.95 28.30 28.30 44,263
Jul 21, 2023 28.80 29.95 28.50 28.80 28.80 30,621
Jul 20, 2023 29.50 30.85 29.15 29.25 29.25 36,196
Jul 19, 2023 31.05 31.40 30.95 31.25 31.25 50,068
Jul 18, 2023 30.95 31.95 30.95 31.80 31.80 48,512
Jul 17, 2023 31.85 32.35 30.50 32.15 32.15 56,562
Jul 14, 2023 32.80 33.65 32.05 32.55 32.55 39,597
Jul 13, 2023 33.15 33.65 33.05 33.55 33.55 47,389
Jul 12, 2023 34.15 35.85 33.85 34.25 34.25 45,021
Jul 11, 2023 34.25 34.25 33.65 34.05 34.05 53,133
Jul 10, 2023 34.30 35.45 33.95 34.45 34.45 38,781
Jul 7, 2023 34.50 35.65 34.35 35.00 35.00 32,276
Jul 6, 2023 35.50 35.50 34.20 34.75 34.75 59,220
Jul 5, 2023 36.65 37.15 36.30 36.95 36.95 61,075
Jul 3, 2023 38.00 38.00 37.05 37.40 37.40 36,019
Jun 30, 2023 37.80 38.80 37.80 38.60 38.60 28,404
Jun 29, 2023 38.05 39.40 38.00 38.35 38.35 109,610
Jun 28, 2023 39.15 42.20 38.85 39.55 39.55 41,364
Jun 27, 2023 39.75 40.95 39.40 40.35 40.35 51,215
Jun 26, 2023 40.55 41.20 39.95 40.25 40.25 51,006
Jun 23, 2023 43.00 43.00 40.55 40.95 40.95 39,905
Jun 22, 2023 42.15 42.15 40.90 41.90 41.90 59,153
Jun 21, 2023 44.00 44.00 42.75 43.50 43.50 41,384
Jun 20, 2023 43.50 46.20 43.10 44.20 44.20 49,343
Jun 16, 2023 44.25 45.00 42.95 44.35 44.35 41,816
Jun 15, 2023 0.65 0.65 0.10 0.37 0.37 83,762
Jun 14, 2023 2.50 3.60 1.80 1.95 1.95 46,233
Jun 13, 2023 2.10 2.40 1.60 1.80 1.80 32,092
Jun 12, 2023 2.80 3.25 2.40 2.60 2.60 39,493
Jun 9, 2023 3.20 4.65 2.95 3.05 3.05 52,785
Jun 8, 2023 3.95 4.15 2.80 3.95 3.95 52,335
Jun 7, 2023 5.65 7.35 4.65 5.30 5.30 34,588
Jun 6, 2023 5.85 6.00 5.55 5.90 5.90 54,801
Jun 5, 2023 6.40 7.00 6.15 6.30 6.30 35,738
Jun 2, 2023 6.95 7.50 6.70 7.00 7.00 33,559
Jun 1, 2023 7.10 7.45 6.75 7.15 7.15 51,536
May 31, 2023 8.35 9.70 8.00 8.30 8.30 46,298
May 30, 2023 8.10 9.10 7.80 8.05 8.05 57,040
May 26, 2023 8.55 8.65 7.75 8.45 8.45 27,770
May 25, 2023 9.00 9.20 8.40 8.65 8.65 55,236
May 24, 2023 10.65 11.35 10.40 10.70 10.70 58,084
May 23, 2023 11.85 12.20 11.05 11.20 11.20 39,539
May 22, 2023 12.35 13.05 12.05 12.20 12.20 43,205
May 19, 2023 12.25 12.65 12.15 12.25 12.25 34,022
May 18, 2023 12.20 12.75 11.70 12.55 12.55 58,148
May 17, 2023 13.15 13.55 12.70 13.35 13.35 61,925
May 16, 2023 13.10 13.10 12.60 12.80 12.80 47,537
May 15, 2023 13.00 14.45 13.00 13.35 13.35 25,398
May 12, 2023 13.60 13.65 13.00 13.25 13.25 28,099
May 11, 2023 12.85 13.55 12.75 13.00 13.00 33,357
May 10, 2023 14.25 14.85 13.70 14.00 14.00 34,755
May 9, 2023 14.30 14.80 14.30 14.35 14.35 37,575
May 8, 2023 14.70 15.10 14.60 14.80 14.80 21,812
May 5, 2023 15.05 15.75 14.60 15.40 15.40 19,602
May 4, 2023 15.50 15.50 14.75 15.15 15.15 37,715
May 3, 2023 16.55 17.25 16.30 16.60 16.60 39,102
May 2, 2023 17.70 17.70 16.75 17.25 17.25 33,721
May 1, 2023 19.00 19.00 17.50 18.25 18.25 56,999
Apr 28, 2023 18.55 19.55 17.95 18.80 18.80 34,706
Apr 27, 2023 18.55 19.15 18.10 18.90 18.90 49,900
Apr 26, 2023 20.00 20.10 19.10 19.75 19.75 49,552
Apr 25, 2023 21.15 21.15 20.35 20.55 20.55 44,858
Apr 24, 2023 22.15 22.80 21.30 21.75 21.75 45,964