CME - Delayed Quote USD

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

2,821.30 -46.00 (-1.60%)
As of October 30 at 4:59:58 PM EDT. Market Open.
Currency in USD
Date Open High Low Close Adj Close Volume
Oct 30, 20262,868.902,869.002,795.402,821.302,821.30220,590
Oct 29, 20262,848.702,880.202,842.002,867.302,867.30213,533
Oct 28, 20262,828.702,856.302,817.702,839.502,839.50184,057
Oct 27, 20262,794.302,831.702,790.102,828.502,828.50151,601
Oct 26, 20262,793.502,815.602,784.902,797.502,797.50158,776
Oct 23, 20262,793.702,799.702,761.002,784.502,784.50170,392
Oct 22, 20262,791.902,802.002,765.702,796.102,796.10186,418
Oct 21, 20262,791.902,806.202,777.502,794.202,794.20167,351
Oct 20, 20262,744.202,799.002,734.402,786.902,786.90202,696
Oct 19, 20262,723.302,758.902,723.302,742.302,742.30155,138
Oct 16, 20262,783.102,795.402,728.902,735.502,735.50223,834
Oct 15, 20262,745.002,785.102,736.602,781.802,781.80242,601
Oct 14, 20262,800.502,816.002,734.902,745.002,745.00239,144
Oct 13, 20262,812.802,826.002,786.502,800.102,800.10185,397
Oct 12, 20262,822.902,834.302,810.402,812.202,812.20112,361
Oct 9, 20262,811.702,832.102,807.702,822.102,822.10158,358
Oct 8, 20262,811.402,813.502,778.602,809.602,809.60268,323
Oct 7, 20262,849.202,850.902,804.202,812.202,812.20198,043
Oct 6, 20262,869.402,887.202,843.202,848.202,848.20186,183
Oct 5, 20262,850.602,878.402,835.802,867.802,867.80203,583
Oct 2, 20262,829.002,875.302,827.702,850.902,850.90224,217
Oct 1, 20262,819.602,843.302,791.502,826.902,826.90269,216
Sep 30, 20262,831.602,853.802,812.802,817.502,817.50218,826
Sep 29, 20262,839.602,851.802,811.902,829.202,829.20177,184
Sep 28, 20262,857.702,858.802,826.802,840.102,840.10196,523
Sep 25, 20262,854.402,874.102,843.002,859.302,859.30181,748
Sep 24, 20262,860.702,862.402,829.902,856.802,856.80209,956
Sep 23, 20262,912.002,915.302,858.802,860.202,860.20168,573
Sep 22, 20262,897.802,931.202,884.202,914.102,914.10208,832
Sep 21, 20262,879.502,907.302,876.602,897.402,897.40139,028
Sep 18, 20262,870.502,883.002,856.902,873.232,873.23177,096
Sep 17, 20262,861.202,904.602,859.302,875.902,875.9031,731
Sep 16, 20262,875.102,892.502,831.902,861.702,861.7081,450
Sep 15, 20262,896.402,896.502,862.702,873.102,873.10175,652
Sep 14, 20262,892.702,913.502,884.302,894.102,894.10319,435
Sep 11, 20262,890.902,929.802,887.602,904.502,904.50255,811
Sep 10, 20262,923.102,933.802,887.802,893.402,893.40194,109
Sep 9, 20262,963.102,966.202,919.402,923.002,923.00161,037
Sep 8, 20262,974.702,977.902,954.702,963.602,963.60168,629
Sep 4, 20262,967.902,979.302,949.502,976.602,976.60141,348
Sep 3, 20262,957.602,983.302,949.902,969.702,969.70154,337
Sep 2, 20262,926.402,962.502,914.502,958.802,958.80194,193
Sep 1, 20262,958.002,964.602,918.902,924.702,924.70177,117
Aug 31, 20262,971.002,982.502,946.102,958.702,958.70180,833
Aug 28, 20263,019.603,025.502,976.602,977.502,977.50159,842
Aug 27, 20263,016.903,024.203,002.103,019.003,019.00132,284
Aug 26, 20263,014.603,020.503,002.603,010.103,010.1099,596
Aug 25, 20263,004.603,025.402,997.003,014.403,014.40111,268
Aug 24, 20263,023.003,028.902,996.003,001.603,001.60117,184
Aug 21, 20262,999.603,026.702,997.903,022.103,022.10137,739
Aug 20, 20263,041.403,048.502,993.202,999.202,999.20157,682
Aug 19, 20263,025.903,059.103,019.803,039.903,039.90144,974
Aug 18, 20263,063.703,066.603,024.103,026.403,026.40139,661
Aug 17, 20263,073.503,079.903,055.903,064.903,064.90115,178
Aug 14, 20263,062.203,076.303,051.703,074.903,074.90105,230
Aug 13, 20263,056.203,076.303,052.503,060.203,060.20110,920
Aug 12, 20263,036.103,060.003,033.103,052.803,052.80123,779
Aug 11, 20263,024.703,045.803,019.903,035.503,035.50123,902
Aug 10, 20263,038.903,044.603,016.003,025.003,025.00105,651
Aug 7, 20263,008.503,046.803,002.003,041.603,041.60120,903
Aug 6, 20263,028.503,041.003,004.903,009.103,009.10118,748
Aug 5, 20263,049.103,058.303,023.303,025.403,025.40143,190
Aug 4, 20262,992.403,051.802,986.103,044.703,044.70166,376
Aug 3, 20262,950.002,994.602,948.402,989.302,989.30182,894
Jul 31, 20262,954.002,976.302,905.302,938.002,938.00229,668
Jul 30, 20262,906.602,957.902,905.602,954.302,954.30187,449
Jul 29, 20262,966.902,978.302,902.302,915.402,915.40241,122
Jul 28, 20262,961.502,968.302,933.402,964.502,964.50148,398
Jul 27, 20262,955.502,985.902,941.202,960.002,960.00149,238
Jul 24, 20262,948.502,969.702,934.502,941.302,941.30154,705
Jul 23, 20262,974.602,979.002,932.102,951.702,951.70184,233
Jul 22, 20262,997.002,998.702,965.502,969.802,969.80145,379
Jul 21, 20262,955.802,999.802,951.102,997.002,997.00144,491
Jul 20, 20262,964.502,998.702,952.702,955.202,955.20143,952
Jul 17, 20262,991.702,994.802,949.302,973.502,973.50195,680
Jul 16, 20262,995.303,012.802,972.702,990.702,990.70156,961
Jul 15, 20262,981.203,006.102,974.402,991.802,991.80141,991
Jul 14, 20262,967.203,029.802,956.202,979.902,979.90154,086
Jul 13, 20262,984.702,995.802,961.802,970.402,970.40145,107
Jul 10, 20263,008.103,019.502,970.802,994.002,994.00127,122
Jul 9, 20262,965.803,014.902,964.303,008.403,008.40140,897
Jul 8, 20262,994.303,004.302,943.402,971.502,971.50190,362
Jul 7, 20263,033.403,042.602,988.802,998.802,998.80154,949
Jul 6, 20263,019.703,042.103,006.703,027.003,027.00148,571
Jul 2, 20263,030.903,062.402,988.503,014.203,014.20176,213
Jul 1, 20263,040.003,068.403,023.703,035.103,035.10155,321
Jun 30, 20263,026.103,050.603,015.103,045.603,045.60146,316
Jun 29, 20263,020.903,044.902,987.803,030.603,030.60196,979
Jun 26, 20263,034.703,045.702,999.603,022.603,022.60260,607
Jun 25, 20263,023.703,062.403,010.503,030.703,030.70206,746
Jun 24, 20262,998.403,041.402,987.203,013.503,013.50201,980
Jun 23, 20263,022.403,028.402,965.202,998.202,998.20180,836
Jun 22, 20262,989.903,039.002,970.803,024.103,024.10185,394
Jun 18, 20262,925.002,972.302,925.002,960.732,960.73207,535
Jun 17, 20262,941.202,979.802,910.302,919.602,919.6088,099
Jun 16, 20262,967.402,991.102,938.302,942.802,942.80130,272
Jun 15, 20262,984.003,005.002,962.702,968.202,968.20287,478
Jun 12, 20262,922.102,974.202,910.302,947.002,947.00256,801
Jun 11, 20262,831.502,928.902,813.202,922.102,922.10270,754
Jun 10, 20262,863.602,908.102,824.802,838.802,838.80295,823
Jun 9, 20262,857.102,926.602,793.702,868.302,868.30302,277
Jun 8, 20262,816.302,886.002,807.702,859.502,859.50197,370
Jun 5, 20262,934.302,934.502,812.402,834.802,834.80240,935
Jun 4, 20262,892.802,948.302,885.102,939.302,939.30160,451
Jun 3, 20262,936.002,938.002,886.702,895.402,895.40166,558
Jun 2, 20262,905.102,938.402,889.302,936.002,936.00115,359
Jun 1, 20262,920.502,935.102,882.302,909.702,909.70172,891
May 29, 20262,938.702,942.702,902.702,924.302,924.30190,040
May 28, 20262,929.902,948.602,898.802,941.802,941.80152,464
May 27, 20262,925.302,952.002,913.402,924.702,924.70169,841
May 26, 20262,888.002,928.302,887.902,925.002,925.00181,589
May 22, 20262,847.802,887.002,842.702,872.102,872.10159,544
May 21, 20262,818.202,858.702,792.902,847.302,847.30235,356
May 20, 20262,752.702,823.202,740.402,821.002,821.00221,423
May 19, 20262,782.502,794.402,728.402,753.202,753.20202,063
May 18, 20262,788.802,817.302,762.002,782.702,782.70216,933
May 15, 20262,868.202,869.202,787.902,799.602,799.60236,596
May 14, 20262,852.202,881.402,844.502,869.402,869.40144,322
May 13, 20262,849.502,862.402,824.102,852.302,852.30149,594
May 12, 20262,878.802,883.902,807.702,850.402,850.40191,840
May 11, 20262,863.002,896.202,846.102,878.902,878.90141,819
May 8, 20262,842.602,875.702,835.302,867.602,867.60145,286
May 7, 20262,891.902,907.702,837.702,848.902,848.90209,989
May 6, 20262,847.702,918.402,847.702,895.202,895.20203,002
May 5, 20262,803.402,856.202,802.202,852.902,852.90165,332
May 4, 20262,825.902,834.802,786.802,804.602,804.60216,836
May 1, 20262,813.302,825.002,792.502,819.302,819.30167,103
Apr 30, 20262,739.002,815.602,726.102,807.802,807.80214,327
Apr 29, 20262,770.402,778.102,730.302,747.802,747.80202,563
Apr 28, 20262,799.302,809.502,757.202,767.402,767.40169,266
Apr 27, 20262,792.702,811.602,779.402,799.602,799.60145,838
Apr 24, 20262,782.202,810.702,770.502,796.102,796.10174,175
Apr 23, 20262,793.202,808.902,748.902,786.202,786.20225,642
Apr 22, 20262,788.702,810.602,779.302,795.302,795.30145,250
Apr 21, 20262,805.602,828.702,767.702,775.202,775.20241,283
Apr 20, 20262,758.702,809.402,745.902,804.402,804.40161,062
Apr 17, 20262,733.002,807.802,731.902,788.902,788.90250,859
Apr 16, 20262,724.602,734.502,711.402,730.802,730.80157,615
Apr 15, 20262,717.902,727.402,707.302,725.502,725.50137,370
Apr 14, 20262,688.202,726.002,684.102,718.102,718.10149,900
Apr 13, 20262,607.802,685.902,591.802,682.302,682.30177,654
Apr 10, 20262,649.702,674.502,634.102,644.402,644.40128,913
Apr 9, 20262,631.802,660.902,613.502,651.602,651.60165,676
Apr 8, 20262,575.802,665.002,557.402,635.702,635.70269,837
Apr 7, 20262,551.302,568.702,525.202,560.102,560.10219,884
Apr 6, 20262,527.902,561.602,511.402,554.802,554.80143,340
Apr 2, 20262,529.902,555.102,467.802,544.002,544.00222,715
Apr 1, 20262,508.802,557.002,507.602,526.702,526.70197,694
Mar 31, 20262,427.202,522.502,409.402,512.202,512.20289,291
Mar 30, 20262,445.002,498.902,418.802,428.202,428.20227,038
Mar 27, 20262,514.602,532.102,452.702,464.002,464.00178,565
Mar 26, 20262,549.402,558.402,505.002,508.202,508.20212,346
Mar 25, 20262,551.102,565.602,529.302,551.802,551.80202,990
Mar 24, 20262,510.202,567.802,478.302,522.302,522.30245,938
Mar 23, 20262,429.102,574.502,415.302,509.602,509.60377,593
Mar 20, 20262,503.702,513.902,465.002,496.402,496.40301,238
Mar 19, 20262,482.902,520.102,442.002,495.602,495.6045,323
Mar 18, 20262,519.202,547.902,468.402,479.402,479.40113,778
Mar 17, 20262,500.002,536.802,475.002,520.202,520.20177,210
Mar 16, 20262,468.502,530.102,463.102,505.002,505.00386,109
Mar 13, 20262,495.002,521.902,470.102,480.902,480.90328,923
Mar 12, 20262,539.702,539.802,476.502,491.002,491.00307,647
Mar 11, 20262,552.002,566.402,522.602,545.002,545.00254,658
Mar 10, 20262,553.302,594.402,523.902,550.502,550.50319,116
Mar 9, 20262,499.202,564.402,416.902,553.902,553.90420,274
Mar 6, 20262,585.402,603.302,516.602,526.702,526.70351,932
Mar 5, 20262,636.802,645.402,559.902,586.402,586.40332,343
Mar 4, 20262,607.002,649.302,582.802,637.602,637.60231,393
Mar 3, 20262,654.402,658.802,551.802,612.102,612.10364,258
Mar 2, 20262,608.802,663.302,573.102,657.902,657.90294,382
Feb 27, 20262,665.502,666.502,617.702,634.702,634.70237,666
Feb 26, 20262,667.902,683.402,642.002,680.602,680.60214,395
Feb 25, 20262,654.302,678.602,645.802,667.702,667.70155,615
Feb 24, 20262,631.802,663.502,620.102,655.002,655.00172,666
Feb 23, 20262,666.502,666.502,602.702,626.302,626.30214,257
Feb 20, 20262,666.702,696.002,641.102,668.802,668.80231,700
Feb 19, 20262,662.002,671.302,633.502,669.102,669.10158,742
Feb 18, 20262,652.902,692.802,641.702,662.902,662.90168,631
Feb 17, 20262,650.902,667.102,613.702,653.602,653.60207,440
Feb 13, 20262,621.002,675.702,607.302,653.102,653.10228,556
Feb 12, 20262,679.102,700.402,608.902,621.102,621.10232,203
Feb 11, 20262,691.102,720.002,646.702,675.602,675.60211,199
Feb 10, 20262,693.502,712.202,685.102,688.302,688.30151,765
Feb 9, 20262,677.002,703.602,659.802,696.102,696.10172,417
Feb 6, 20262,585.702,684.102,566.802,677.902,677.90279,560
Feb 5, 20262,634.602,648.202,577.302,586.802,586.80263,413
Feb 4, 20262,656.102,674.602,598.602,632.702,632.70268,291
Feb 3, 20262,645.002,678.902,613.102,656.802,656.80260,695
Feb 2, 20262,615.002,666.302,575.902,650.302,650.30232,545
Jan 30, 20262,657.002,658.602,607.502,624.602,624.60291,308
Jan 29, 20262,663.102,680.702,623.502,664.102,664.10217,439
Jan 28, 20262,678.902,697.502,655.702,663.102,663.10185,492
Jan 27, 20262,669.802,682.702,656.402,677.602,677.60150,900
Jan 26, 20262,661.002,697.902,643.902,670.902,670.90173,558
Jan 23, 20262,728.602,737.202,670.202,679.602,679.60209,783
Jan 22, 20262,712.902,749.202,710.302,730.802,730.80208,835
Jan 21, 20262,664.002,719.102,651.102,710.802,710.80305,535
Jan 20, 20262,670.002,683.602,631.002,658.702,658.70270,857
Jan 16, 20262,690.902,705.602,680.002,691.202,691.20177,311
Jan 15, 20262,660.702,704.902,654.502,688.402,688.40194,778
Jan 14, 20262,646.402,669.002,635.402,666.102,666.10205,405
Jan 13, 20262,644.402,677.002,638.102,647.802,647.80162,635
Jan 12, 20262,638.902,651.002,616.302,649.302,649.30153,141
Jan 9, 20262,624.002,650.302,614.202,636.902,636.90187,037
Jan 8, 20262,591.502,626.102,573.802,618.402,618.40192,640
Jan 7, 20262,596.502,603.302,574.002,589.502,589.50156,654
Jan 6, 20262,562.002,597.702,549.802,596.502,596.50169,021
Jan 5, 20262,524.202,570.802,517.202,562.502,562.50175,273
Jan 2, 20262,501.402,525.902,493.502,522.502,522.50183,903
Dec 31, 20252,516.302,520.602,496.602,498.002,498.00129,902
Dec 30, 20252,537.102,542.202,517.002,517.702,517.7093,533
Dec 29, 20252,551.602,556.902,530.302,536.202,536.20104,314
Dec 26, 20252,565.302,567.802,540.802,551.402,551.4081,410
Dec 24, 20252,557.402,567.102,548.302,566.102,566.1060,749
Dec 23, 20252,575.402,577.602,552.802,559.102,559.10129,237
Dec 22, 20252,550.002,590.302,549.102,574.902,574.90143,873
Dec 19, 20252,502.302,519.002,502.302,509.562,509.56174,309
Dec 18, 20252,499.702,535.902,492.902,510.102,510.1044,072
Dec 17, 20252,518.902,544.002,489.402,494.702,494.7093,383
Dec 16, 20252,533.902,546.002,505.402,521.802,521.80207,667
Dec 15, 20252,552.802,577.302,532.202,534.702,534.70263,013
Dec 12, 20252,598.902,605.002,549.302,553.702,553.70299,434
Dec 11, 20252,570.502,598.702,543.402,593.202,593.20244,014
Dec 10, 20252,530.302,581.802,519.702,563.902,563.90222,045
Dec 9, 20252,522.902,545.702,516.602,529.402,529.40154,778
Dec 8, 20252,528.002,545.802,518.002,525.102,525.10145,613
Dec 5, 20252,532.102,543.302,519.202,524.402,524.40166,758
Dec 4, 20252,514.502,544.202,502.702,535.502,535.50177,384
Dec 3, 20252,471.102,516.102,468.102,514.202,514.20179,789
Dec 2, 20252,476.302,493.602,468.502,469.702,469.70155,284
Dec 1, 20252,501.002,505.702,471.402,473.402,473.40178,691
Nov 28, 20252,490.902,508.102,486.102,505.102,505.1087,919
Nov 26, 20252,471.302,507.602,466.602,492.802,492.80187,109
Nov 25, 20252,422.402,475.502,411.202,471.302,471.30221,787
Nov 24, 20252,387.802,423.302,370.302,418.802,418.80209,932
Nov 21, 20252,312.002,390.902,300.702,375.302,375.30379,277
Nov 20, 20252,366.202,411.902,307.302,310.702,310.70357,408
Nov 19, 20252,351.902,384.302,344.602,354.902,354.90220,740
Nov 18, 20252,349.802,371.602,321.902,355.702,355.70263,868
Nov 17, 20252,397.002,408.502,338.302,348.202,348.20229,794
Nov 14, 20252,393.502,409.102,353.802,396.002,396.00266,694
Nov 13, 20252,456.902,465.502,380.902,390.002,390.00244,833
Nov 12, 20252,463.102,487.602,456.502,459.902,459.90167,855
Nov 11, 20252,466.302,471.402,448.902,466.202,466.20143,694
Nov 10, 20252,455.202,476.402,446.302,464.302,464.30192,699
Nov 7, 20252,432.602,445.902,386.602,440.602,440.60256,870
Nov 6, 20252,474.702,480.802,424.402,427.402,427.40228,216
Nov 5, 20252,439.602,483.402,419.602,473.302,473.30212,065
Nov 4, 20252,485.502,485.702,432.602,437.502,437.50215,947
Nov 3, 20252,489.102,500.402,450.702,479.702,479.70-