Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

E-mini Russell 2000 Index Futur (RTY=F)

CME - CME Delayed Price. Currency in USD
Add to watchlist
1,727.60+19.60 (+1.15%)
As of 04:59PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20221,701.401,732.201,680.401,727.601,727.60206,668
Jun 30, 20221,723.701,726.201,680.601,708.001,708.00224,019
Jun 29, 20221,739.601,746.701,702.901,721.401,721.40175,357
Jun 28, 20221,773.301,795.101,736.901,738.301,738.30169,990
Jun 27, 20221,763.501,783.701,751.501,769.801,769.80216,065
Jun 24, 20221,703.501,765.001,701.801,761.701,761.70245,418
Jun 23, 20221,690.001,715.201,676.501,711.801,711.80205,433
Jun 22, 20221,694.401,705.501,658.801,691.401,691.40226,547
Jun 21, 20221,672.001,713.801,657.301,693.401,693.40218,285
Jun 20, 20221,672.001,689.301,657.301,684.901,684.90265,413
Jun 17, 20221,657.001,673.601,649.201,664.111,664.11265,413
Jun 16, 20221,736.501,752.401,641.001,652.001,652.0041,965
Jun 15, 20221,710.101,754.701,700.401,732.301,732.3084,110
Jun 14, 20221,716.201,741.501,691.001,708.401,708.40188,776
Jun 13, 20221,793.601,794.001,706.401,715.401,715.40323,273
Jun 10, 20221,854.001,856.801,790.501,800.601,800.60265,941
Jun 09, 20221,892.101,905.201,848.801,850.701,850.70237,034
Jun 08, 20221,914.101,919.101,880.201,889.501,889.50182,645
Jun 07, 20221,889.701,919.601,868.101,918.601,918.60172,056
Jun 06, 20221,881.701,905.701,878.001,888.701,888.70168,764
Jun 03, 20221,896.901,902.701,867.701,881.301,881.30175,389
Jun 02, 20221,851.601,898.301,844.401,896.901,896.90183,476
Jun 01, 20221,864.501,879.301,827.501,853.001,853.00241,244
May 31, 20221,891.101,908.301,850.601,861.901,861.90266,944
May 30, 2022------
May 27, 20221,834.701,893.401,830.601,885.801,885.80169,678
May 26, 20221,797.101,847.801,792.601,836.301,836.30178,919
May 25, 20221,769.201,807.701,753.401,796.801,796.80211,052
May 24, 20221,791.901,791.901,732.301,764.401,764.40222,675
May 23, 20221,776.101,800.201,764.601,791.801,791.80178,649
May 20, 20221,777.401,803.801,727.301,772.201,772.20254,184
May 19, 20221,772.501,797.901,744.501,774.901,774.90228,233
May 18, 20221,839.101,841.601,760.301,772.801,772.80242,530
May 17, 20221,780.001,840.201,780.001,837.201,837.20200,587
May 16, 20221,792.601,804.501,770.801,782.401,782.40168,166
May 13, 20221,730.001,804.001,730.001,789.501,789.50215,235
May 12, 20221,723.001,752.701,698.301,737.501,737.50305,234
May 11, 20221,758.501,792.001,712.301,715.701,715.70289,265
May 10, 20221,762.301,799.001,721.601,759.901,759.90300,505
May 09, 20221,821.601,828.001,750.801,760.401,760.40297,897
May 06, 20221,873.801,876.401,815.301,836.601,836.60304,355
May 05, 20221,943.301,950.801,844.101,868.101,868.10267,011
May 04, 20221,896.601,951.501,867.801,947.201,947.20207,869
May 03, 20221,876.801,906.401,867.501,895.401,895.40203,730
May 02, 20221,868.701,889.301,834.501,879.801,879.80274,772
Apr 29, 20221,905.901,928.801,855.701,861.301,861.30270,789
Apr 28, 20221,890.801,925.801,857.801,914.901,914.90251,177
Apr 27, 20221,879.701,909.301,873.701,881.101,881.10271,029
Apr 26, 20221,950.301,957.601,879.301,889.201,889.20278,955
Apr 25, 20221,931.501,953.001,903.501,950.601,950.60260,518
Apr 22, 20221,986.101,991.701,927.801,938.701,938.70242,659
Apr 21, 20222,040.002,060.901,982.301,988.901,988.90213,501
Apr 20, 20222,026.802,051.802,022.902,036.702,036.70161,237
Apr 19, 20221,994.502,035.501,981.202,028.502,028.50171,187
Apr 18, 20222,001.002,004.501,977.701,987.701,987.70132,198
Apr 14, 20222,020.102,036.701,999.802,001.502,001.50151,457
Apr 13, 20221,987.202,027.701,984.902,022.402,022.40144,832
Apr 12, 20221,978.802,030.301,966.601,984.801,984.80210,323
Apr 11, 20221,994.202,005.401,971.301,977.501,977.50200,569
Apr 08, 20222,004.102,015.901,987.101,991.101,991.10175,591
Apr 07, 20222,013.102,026.001,978.802,006.002,006.00230,341
Apr 06, 20222,045.002,049.601,999.502,014.102,014.10273,733
Apr 05, 20222,094.102,107.902,037.802,042.902,042.90204,213
Apr 04, 20222,088.502,097.002,072.002,094.602,094.60142,362
Apr 01, 20222,068.502,089.902,062.902,088.302,088.30187,687
Mar 31, 20222,089.602,102.602,062.802,066.402,066.40216,810
Mar 30, 20222,128.202,131.702,079.102,088.502,088.50216,984
Mar 29, 20222,074.902,137.102,071.402,131.302,131.30203,862
Mar 28, 20222,075.502,077.702,043.002,074.802,074.80155,784
Mar 25, 20222,072.602,079.902,057.602,075.202,075.20149,940
Mar 24, 20222,047.102,074.402,039.802,070.802,070.80143,350
Mar 23, 20222,083.402,088.402,044.202,047.402,047.40163,386
Mar 22, 20222,065.302,097.002,053.102,082.302,082.30164,205
Mar 21, 20222,082.102,090.402,047.902,062.802,062.80180,248
Mar 18, 20222,058.002,063.302,047.602,062.692,062.69191,872
Mar 17, 20222,039.002,067.102,017.002,064.802,064.8043,808
Mar 16, 20221,965.102,042.101,962.202,032.402,032.4086,295
Mar 15, 20221,945.001,971.501,916.801,969.101,969.10148,927
Mar 14, 20221,983.002,005.801,931.301,941.501,941.50306,124
Mar 11, 20222,012.002,048.901,976.801,978.301,978.30234,633
Mar 10, 20222,014.102,015.401,977.702,010.902,010.90232,932
Mar 09, 20221,951.402,023.101,951.002,014.302,014.30203,898
Mar 08, 20221,946.602,008.101,922.601,960.301,960.30292,627
Mar 07, 20221,985.002,011.301,943.301,950.501,950.50236,105
Mar 04, 20222,032.502,036.401,981.701,999.801,999.80214,478
Mar 03, 20222,051.202,071.302,015.402,030.602,030.60179,884
Mar 02, 20222,009.702,066.101,991.302,056.102,056.10217,026
Mar 01, 20222,044.502,064.701,990.402,006.702,006.70245,547
Feb 28, 20222,012.402,059.201,971.702,044.502,044.50340,324
Feb 25, 20221,984.202,040.601,966.002,039.002,039.00236,900
Feb 24, 20221,941.201,997.401,883.101,993.501,993.50349,511
Feb 23, 20221,987.102,008.401,937.201,941.101,941.10226,506
Feb 22, 20221,997.602,025.901,959.801,979.201,979.20296,786
Feb 18, 20222,028.002,049.202,000.402,006.602,006.60205,738
Feb 17, 20222,073.102,079.602,020.802,025.502,025.50183,474
Feb 16, 20222,072.602,086.202,053.802,077.502,077.50158,623
Feb 15, 20222,017.402,076.602,011.202,074.002,074.00182,977
Feb 14, 20222,028.302,048.202,000.502,019.402,019.40242,885
Feb 11, 20222,045.502,074.202,009.902,025.702,025.70251,682
Feb 10, 20222,079.402,103.902,034.302,048.502,048.50332,749
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement