CME - Delayed Quote USD

BTIC on E-mini Russell 2000 Ind (RLT=F)

11.80 0.00 (0.00%)
At close: April 26 at 3:59 PM EDT
Currency in USD
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 11.70 12.10 11.65 11.95 11.95 2,609
Apr 25, 2024 11.65 12.00 11.65 11.80 11.80 2,609
Apr 24, 2024 12.95 13.05 12.45 12.85 12.85 4,483
Apr 23, 2024 13.35 13.50 13.10 13.15 13.15 6,754
Apr 22, 2024 13.25 13.75 13.20 13.60 13.60 2,655
Apr 19, 2024 13.45 14.00 13.35 13.65 13.65 1,546
Apr 18, 2024 13.70 14.05 13.55 13.65 13.65 4,540
Apr 17, 2024 14.70 14.80 14.35 14.40 14.40 5,915
Apr 16, 2024 14.95 15.25 14.85 15.05 15.05 5,532
Apr 15, 2024 15.85 15.85 15.30 15.40 15.40 2,194
Apr 12, 2024 16.25 16.25 15.60 15.80 15.80 2,798
Apr 11, 2024 16.05 17.00 16.05 16.55 16.55 7,035
Apr 10, 2024 17.10 17.50 16.70 17.15 17.15 6,702
Apr 9, 2024 18.60 18.70 18.20 18.55 18.55 15,500
Apr 8, 2024 18.85 19.05 18.65 18.90 18.90 4,251
Apr 5, 2024 19.10 19.25 18.90 19.05 19.05 4,090
Apr 4, 2024 19.60 20.00 19.00 19.30 19.30 5,518
Apr 3, 2024 19.75 20.85 19.65 20.55 20.55 5,353
Apr 2, 2024 20.25 20.25 19.85 20.10 20.10 7,829
Apr 1, 2024 22.20 22.20 20.70 21.10 21.10 6,023
Mar 28, 2024 23.50 24.00 22.20 22.60 22.60 4,007
Mar 27, 2024 21.85 23.35 21.80 22.40 22.40 8,500
Mar 26, 2024 22.00 22.05 21.45 21.80 21.80 10,038
Mar 25, 2024 22.00 22.15 21.75 21.95 21.95 7,916
Mar 22, 2024 22.90 22.90 22.20 22.35 22.35 1,944
Mar 21, 2024 22.60 23.50 22.35 23.15 23.15 5,522
Mar 20, 2024 23.15 23.75 22.95 23.60 23.60 6,422
Mar 19, 2024 23.35 24.00 23.20 23.85 23.85 7,257
Mar 18, 2024 24.10 24.35 23.70 23.80 23.80 1,869
Mar 15, 2024 24.15 25.35 24.00 24.90 24.90 1,980
Mar 14, 2024 0.20 0.80 0.20 0.29 0.29 7,201
Mar 13, 2024 0.25 1.05 0.25 0.45 0.45 4,527
Mar 12, 2024 0.70 0.85 0.30 0.70 0.70 6,240
Mar 11, 2024 0.80 1.10 0.70 0.90 0.90 4,260
Mar 8, 2024 1.15 1.25 0.85 0.95 0.95 1,458
Mar 7, 2024 1.30 1.60 1.15 1.25 1.25 2,528
Mar 6, 2024 1.85 1.90 1.45 1.60 1.60 4,451
Mar 5, 2024 1.90 2.15 1.75 1.95 1.95 5,555
Mar 4, 2024 2.25 2.45 2.00 2.25 2.25 2,663
Mar 1, 2024 2.45 2.50 2.20 2.35 2.35 2,411
Feb 29, 2024 2.50 2.95 2.40 2.60 2.60 3,906
Feb 28, 2024 2.80 3.10 2.60 2.95 2.95 7,567
Feb 27, 2024 3.15 3.20 2.80 3.00 3.00 6,412
Feb 26, 2024 3.20 3.45 3.10 3.25 3.25 2,983
Feb 23, 2024 3.40 3.95 3.30 3.55 3.55 2,574
Feb 22, 2024 3.85 4.00 3.55 3.80 3.80 4,987
Feb 21, 2024 4.40 4.70 4.25 4.40 4.40 8,245
Feb 20, 2024 4.45 5.00 4.45 4.70 4.70 6,858
Feb 16, 2024 5.30 5.30 5.00 5.15 5.15 2,626
Feb 15, 2024 5.15 5.80 5.15 5.45 5.45 4,480
Feb 14, 2024 6.40 6.40 5.00 6.25 6.25 15,798
Feb 13, 2024 6.35 6.50 5.75 5.95 5.95 7,615
Feb 12, 2024 7.05 7.25 6.80 6.90 6.90 13,590
Feb 9, 2024 6.70 7.50 6.55 7.00 7.00 9,246
Feb 8, 2024 6.80 7.30 6.65 6.80 6.80 5,978
Feb 7, 2024 7.15 7.80 7.05 7.40 7.40 5,221
Feb 6, 2024 7.50 7.60 7.25 7.45 7.45 10,521
Feb 5, 2024 7.55 7.85 7.40 7.70 7.70 1,526
Feb 2, 2024 8.10 8.35 7.90 8.15 8.15 5,733
Feb 1, 2024 8.50 8.75 8.25 8.45 8.45 5,102
Jan 31, 2024 9.30 10.00 9.15 9.50 9.50 6,713
Jan 30, 2024 9.90 10.15 9.85 10.00 10.00 6,877
Jan 29, 2024 10.15 10.35 10.05 10.25 10.25 1,980
Jan 26, 2024 10.70 10.70 10.35 10.40 10.40 3,046
Jan 25, 2024 10.90 11.05 10.65 10.75 10.75 1,788
Jan 24, 2024 11.85 11.85 10.90 11.20 11.20 6,510
Jan 23, 2024 12.55 12.55 11.70 11.95 11.95 6,617
Jan 22, 2024 11.80 12.10 11.70 11.80 11.80 6,153
Jan 19, 2024 11.45 11.95 11.25 11.70 11.70 4,848
Jan 18, 2024 11.65 12.00 11.50 11.80 11.80 3,630
Jan 17, 2024 11.90 12.75 11.70 12.20 12.20 1,789
Jan 16, 2024 12.80 12.90 12.35 12.50 12.50 4,933
Jan 12, 2024 14.05 14.10 13.25 13.45 13.45 3,851
Jan 11, 2024 13.35 13.90 13.35 13.75 13.75 4,795
Jan 10, 2024 14.75 14.85 14.45 14.60 14.60 6,739
Jan 9, 2024 15.10 15.45 15.00 15.25 15.25 9,898
Jan 8, 2024 15.50 16.00 15.50 15.65 15.65 5,174
Jan 5, 2024 15.75 16.05 15.45 15.70 15.70 4,219
Jan 4, 2024 16.60 16.95 15.75 16.05 16.05 4,992
Jan 3, 2024 18.05 18.45 17.05 17.60 17.60 8,639
Jan 2, 2024 19.00 21.05 18.25 18.50 18.50 8,571
Dec 29, 2023 19.70 20.35 19.30 19.95 19.95 6,369
Dec 28, 2023 20.00 20.55 19.85 20.05 20.05 21,187
Dec 27, 2023 20.70 20.85 20.30 20.70 20.70 8,085
Dec 26, 2023 20.55 22.00 20.55 21.15 21.15 5,787
Dec 22, 2023 20.40 21.10 20.15 20.70 20.70 5,369
Dec 21, 2023 19.95 20.70 19.95 20.15 20.15 7,256
Dec 20, 2023 21.25 21.95 21.00 21.30 21.30 5,391
Dec 19, 2023 21.75 22.05 21.10 21.40 21.40 7,194
Dec 18, 2023 21.05 21.75 21.05 21.35 21.35 9,544
Dec 15, 2023 22.05 22.15 21.20 21.85 21.85 4,020
Dec 14, 2023 0.70 0.80 0.25 0.45 0.45 9,269
Dec 13, 2023 0.85 1.40 0.80 1.20 1.20 9,970
Dec 12, 2023 0.85 1.55 0.70 1.05 1.05 8,775
Dec 11, 2023 0.85 1.20 0.85 1.00 1.00 2,257
Dec 8, 2023 1.25 1.60 1.00 1.35 1.35 4,991
Dec 7, 2023 2.00 2.00 1.15 1.25 1.25 4,080
Dec 6, 2023 2.35 2.40 1.90 2.00 2.00 5,711
Dec 5, 2023 2.35 2.80 2.30 2.55 2.55 6,158
Dec 4, 2023 2.60 3.10 2.45 2.65 2.65 5,343
Dec 1, 2023 2.50 2.95 2.45 2.65 2.65 4,165
Nov 30, 2023 2.90 3.00 2.70 2.90 2.90 11,481
Nov 29, 2023 3.05 3.05 2.60 2.70 2.70 5,054
Nov 28, 2023 2.85 3.15 2.80 2.95 2.95 3,698
Nov 27, 2023 3.00 3.20 2.95 3.10 3.10 2,255
Nov 24, 2023 3.35 3.50 3.20 3.40 3.40 2,181
Nov 22, 2023 3.60 3.75 3.15 3.35 3.35 1,847
Nov 21, 2023 4.20 4.35 3.85 4.15 4.15 3,412
Nov 20, 2023 4.50 4.95 4.40 4.60 4.60 3,473
Nov 17, 2023 4.75 4.90 4.20 4.85 4.85 1,699
Nov 16, 2023 5.10 5.10 4.55 4.75 4.75 4,468
Nov 15, 2023 5.70 5.75 5.15 5.50 5.50 6,163
Nov 14, 2023 5.65 6.55 5.50 5.70 5.70 5,515
Nov 13, 2023 5.00 5.25 4.90 5.00 5.00 10,268
Nov 10, 2023 5.10 5.30 4.30 5.00 5.00 1,523
Nov 9, 2023 5.40 5.45 4.90 5.10 5.10 7,685
Nov 8, 2023 6.00 6.10 5.65 5.90 5.90 8,500
Nov 7, 2023 5.90 6.25 5.90 6.05 6.05 5,815
Nov 6, 2023 6.25 6.35 5.90 6.20 6.20 1,715
Nov 3, 2023 6.45 6.90 6.00 6.40 6.40 4,986
Nov 2, 2023 6.15 7.05 6.00 6.15 6.15 8,616
Nov 1, 2023 6.60 6.70 6.25 6.45 6.45 5,525
Oct 31, 2023 6.90 7.15 6.80 6.90 6.90 3,012
Oct 30, 2023 7.20 7.45 6.60 7.10 7.10 5,510
Oct 27, 2023 7.25 7.25 6.80 6.95 6.95 2,459
Oct 26, 2023 7.75 7.90 7.35 7.65 7.65 4,936
Oct 25, 2023 8.35 8.40 8.05 8.25 8.25 7,366
Oct 24, 2023 9.05 9.10 8.55 8.70 8.70 2,368
Oct 23, 2023 8.85 9.15 8.80 9.00 9.00 2,127
Oct 20, 2023 8.95 9.10 8.60 8.90 8.90 3,706
Oct 19, 2023 9.60 9.95 9.30 9.35 9.35 3,813
Oct 18, 2023 10.80 10.80 10.05 10.35 10.35 3,602
Oct 17, 2023 11.30 11.50 10.95 11.15 11.15 6,720
Oct 16, 2023 10.90 11.60 10.90 11.25 11.25 3,905
Oct 13, 2023 11.40 11.40 10.75 10.90 10.90 5,850
Oct 12, 2023 12.05 12.15 11.30 11.45 11.45 3,848
Oct 11, 2023 12.85 12.85 12.25 12.55 12.55 4,203
Oct 10, 2023 12.75 13.15 12.70 12.95 12.95 1,462
Oct 9, 2023 12.35 13.00 12.35 12.90 12.90 2,472
Oct 6, 2023 12.50 13.05 12.45 12.80 12.80 3,860
Oct 5, 2023 12.70 12.90 12.55 12.80 12.80 5,500
Oct 4, 2023 13.45 14.00 13.00 13.25 13.25 4,116
Oct 3, 2023 13.95 14.00 13.55 13.75 13.75 4,640
Oct 2, 2023 13.70 14.40 13.70 14.25 14.25 2,425
Sep 29, 2023 14.65 14.85 14.10 14.60 14.60 2,686
Sep 28, 2023 14.75 15.10 14.50 14.75 14.75 8,124
Sep 27, 2023 14.60 14.70 14.10 14.50 14.50 2,517
Sep 26, 2023 15.05 15.15 14.60 14.90 14.90 7,168
Sep 25, 2023 15.30 15.65 15.20 15.40 15.40 3,262
Sep 22, 2023 15.65 15.85 15.35 15.60 15.60 2,394
Sep 21, 2023 15.90 16.55 15.90 16.05 16.05 3,558
Sep 20, 2023 17.45 17.45 16.95 17.20 17.20 5,277
Sep 19, 2023 17.55 17.95 17.10 17.35 17.35 3,704
Sep 18, 2023 18.20 18.20 17.50 17.70 17.70 2,380
Sep 15, 2023 18.65 18.80 17.75 18.50 18.50 2,387
Sep 14, 2023 0.40 0.65 0.10 0.28 0.28 5,245
Sep 13, 2023 0.45 0.45 -0.05 0.15 0.15 6,078
Sep 12, 2023 0.75 0.85 0.50 0.55 0.55 2,408
Sep 11, 2023 1.00 1.30 0.85 1.00 1.00 1,646
Sep 8, 2023 1.00 1.10 0.85 0.95 0.95 1,489
Sep 7, 2023 1.40 1.55 1.15 1.30 1.30 2,288
Sep 6, 2023 1.95 2.00 1.60 1.90 1.90 3,619
Sep 5, 2023 2.05 2.40 1.90 2.15 2.15 3,036
Sep 1, 2023 2.50 2.60 2.20 2.40 2.40 5,045
Aug 31, 2023 2.75 2.95 2.40 2.60 2.60 2,501
Aug 30, 2023 3.30 3.40 3.10 3.30 3.30 3,445
Aug 29, 2023 3.25 3.65 3.20 3.40 3.40 2,020
Aug 28, 2023 3.45 3.90 3.35 3.65 3.65 2,107
Aug 25, 2023 3.70 3.90 3.40 3.50 3.50 2,481
Aug 24, 2023 3.95 4.15 3.65 3.90 3.90 4,654
Aug 23, 2023 4.40 4.85 4.40 4.50 4.50 2,717
Aug 22, 2023 4.75 4.75 4.40 4.45 4.45 3,243
Aug 21, 2023 4.80 4.95 4.65 4.70 4.70 1,791
Aug 18, 2023 5.05 5.40 4.85 5.25 5.25 1,428
Aug 17, 2023 5.50 5.65 5.05 5.55 5.55 5,786
Aug 16, 2023 6.40 6.55 5.90 6.15 6.15 4,062
Aug 15, 2023 6.65 6.70 6.00 6.20 6.20 3,477
Aug 14, 2023 6.35 6.90 6.35 6.80 6.80 2,091
Aug 11, 2023 6.00 6.55 5.95 6.40 6.40 1,591
Aug 10, 2023 6.80 6.85 6.40 6.55 6.55 3,621
Aug 9, 2023 7.25 7.35 7.05 7.20 7.20 3,740
Aug 8, 2023 7.50 7.80 7.40 7.60 7.60 2,469
Aug 7, 2023 8.10 8.45 7.90 8.15 8.15 2,029
Aug 4, 2023 8.35 8.40 7.95 8.15 8.15 2,549
Aug 3, 2023 8.45 8.75 8.35 8.55 8.55 6,120
Aug 2, 2023 8.90 9.30 8.85 9.05 9.05 5,065
Aug 1, 2023 9.95 9.95 9.15 9.40 9.40 5,051
Jul 31, 2023 9.95 10.10 9.80 9.85 9.85 4,583
Jul 28, 2023 10.10 10.50 9.60 9.95 9.95 2,135
Jul 27, 2023 10.15 10.50 9.85 10.20 10.20 7,071
Jul 26, 2023 10.75 11.00 10.60 10.80 10.80 6,391
Jul 25, 2023 11.05 11.45 11.00 11.35 11.35 3,392
Jul 24, 2023 11.25 11.50 11.25 11.40 11.40 1,151
Jul 21, 2023 12.00 12.10 11.75 11.80 11.80 1,528
Jul 20, 2023 12.30 12.40 11.75 12.05 12.05 2,232
Jul 19, 2023 12.85 12.90 12.55 12.65 12.65 8,453
Jul 18, 2023 13.00 13.15 12.75 12.90 12.90 2,635
Jul 17, 2023 12.95 13.30 12.85 12.95 12.95 3,051
Jul 14, 2023 13.25 13.35 12.75 12.90 12.90 2,932
Jul 13, 2023 13.50 14.00 13.25 13.40 13.40 5,241
Jul 12, 2023 13.90 14.15 13.70 13.95 13.95 3,541
Jul 11, 2023 13.40 13.90 13.40 13.70 13.70 5,126
Jul 10, 2023 13.10 14.00 13.05 13.60 13.60 1,902
Jul 7, 2023 13.35 14.00 13.35 13.60 13.60 3,980
Jul 6, 2023 13.85 13.95 13.20 13.65 13.65 2,869
Jul 5, 2023 14.80 15.15 14.60 14.90 14.90 4,388
Jul 3, 2023 15.35 15.45 15.05 15.15 15.15 2,731
Jun 30, 2023 15.70 16.15 15.25 15.50 15.50 1,048
Jun 29, 2023 15.65 16.05 15.55 15.70 15.70 6,248
Jun 28, 2023 15.05 15.35 14.80 15.00 15.00 2,501
Jun 27, 2023 15.20 15.85 15.20 15.65 15.65 2,026
Jun 26, 2023 15.05 15.60 15.05 15.40 15.40 3,627
Jun 23, 2023 16.20 16.20 15.40 15.70 15.70 5,977
Jun 22, 2023 16.45 17.05 16.45 16.95 16.95 7,919
Jun 21, 2023 17.35 17.55 16.95 17.25 17.25 2,535
Jun 20, 2023 17.55 18.05 17.25 17.90 17.90 3,434
Jun 16, 2023 18.40 18.80 17.80 18.50 18.50 2,056
Jun 15, 2023 0.30 1.00 0.30 0.77 0.77 4,438
Jun 14, 2023 1.15 1.45 0.85 1.20 1.20 4,674
Jun 13, 2023 0.85 1.60 0.75 0.85 0.85 6,422
Jun 12, 2023 0.90 1.70 0.80 1.00 1.00 5,559
Jun 9, 2023 1.45 1.45 1.00 1.25 1.25 3,740
Jun 8, 2023 1.80 2.05 1.55 1.95 1.95 6,440
Jun 7, 2023 2.15 2.45 2.00 2.15 2.15 4,056
Jun 6, 2023 2.35 2.55 1.90 2.10 2.10 8,816
Jun 5, 2023 2.35 2.55 2.00 2.25 2.25 7,620
Jun 2, 2023 2.65 3.00 2.35 2.50 2.50 4,367
Jun 1, 2023 2.60 3.00 2.35 2.60 2.60 7,444
May 31, 2023 3.10 3.65 3.00 3.55 3.55 5,311
May 30, 2023 3.45 3.45 2.95 3.15 3.15 5,853
May 26, 2023 3.35 3.40 3.15 3.20 3.20 2,322
May 25, 2023 3.25 3.90 3.15 3.65 3.65 3,345
May 24, 2023 4.20 4.45 3.90 4.20 4.20 5,408
May 23, 2023 4.65 4.75 4.35 4.45 4.45 5,556
May 22, 2023 4.65 5.00 4.55 4.75 4.75 7,037
May 19, 2023 5.00 5.20 4.65 4.95 4.95 5,929
May 18, 2023 4.90 5.15 4.70 4.90 4.90 3,019
May 17, 2023 5.25 5.55 4.90 5.15 5.15 5,856
May 16, 2023 5.15 5.40 5.00 5.30 5.30 7,399
May 15, 2023 5.25 5.55 5.20 5.45 5.45 2,734
May 12, 2023 5.00 5.30 4.90 5.10 5.10 2,472
May 11, 2023 5.10 5.45 4.65 5.25 5.25 3,635
May 10, 2023 5.70 6.00 5.60 5.75 5.75 2,892
May 9, 2023 5.70 5.95 5.60 5.75 5.75 2,073
May 8, 2023 5.85 6.25 5.85 5.95 5.95 1,118
May 5, 2023 6.40 6.70 5.95 6.50 6.50 4,275
May 4, 2023 5.95 6.55 5.75 6.40 6.40 5,709
May 3, 2023 6.75 7.00 6.50 6.75 6.75 4,941
May 2, 2023 7.10 7.35 6.55 7.20 7.20 5,216
May 1, 2023 7.55 7.80 7.50 7.70 7.70 6,602
Apr 28, 2023 7.70 7.95 7.20 7.50 7.50 1,495
Apr 27, 2023 7.75 8.70 7.65 8.50 8.50 4,841