BTIC E-mini DJIA Futures,Jun-20 (YMTM24.CBT)
CBOT - CBOT Delayed Price. Currency in USD
Add to watchlist
At close: 03:46PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 21.00 | 23.00 | 13.00 | 13.00 | 13.00 | 2,303 |
| Jun 13, 2024 | 35.00 | 39.00 | 35.00 | 35.00 | 35.00 | 2,303 |
| Jun 12, 2024 | 47.00 | 49.00 | 32.00 | 32.00 | 32.00 | - |
| Jun 11, 2024 | 48.00 | 51.00 | 44.00 | 44.00 | 44.00 | - |
| Jun 10, 2024 | 57.00 | 66.00 | 57.00 | 66.00 | 66.00 | - |
| Jun 07, 2024 | 58.00 | 62.00 | 58.00 | 62.00 | 62.00 | - |
| Jun 06, 2024 | 80.00 | 83.00 | 76.00 | 76.00 | 76.00 | 653 |
| Jun 05, 2024 | 82.00 | 89.00 | 81.00 | 82.00 | 82.00 | - |
| Jun 04, 2024 | 88.00 | 91.00 | 86.00 | 86.00 | 86.00 | - |
| Jun 03, 2024 | 90.00 | 100.00 | 88.00 | 88.00 | 88.00 | - |
| May 31, 2024 | 92.00 | 92.00 | 79.00 | 79.00 | 79.00 | - |
| May 30, 2024 | 102.00 | 117.00 | 102.00 | 117.00 | 117.00 | 1,880 |
| May 29, 2024 | 78.00 | 92.00 | 77.00 | 92.00 | 92.00 | - |
| May 28, 2024 | 88.00 | 90.00 | 85.00 | 86.00 | 86.00 | - |
| May 27, 2024 | - | - | - | - | - | - |
| May 24, 2024 | 86.00 | 94.00 | 86.00 | 87.00 | 87.00 | - |
| May 23, 2024 | 93.00 | 97.00 | 82.00 | 82.00 | 82.00 | 1,801 |
| May 22, 2024 | 118.00 | 120.00 | 111.00 | 111.00 | 111.00 | - |
| May 21, 2024 | 126.00 | 127.00 | 124.00 | 124.00 | 124.00 | - |
| May 20, 2024 | 132.00 | 136.00 | 131.00 | 131.00 | 131.00 | - |
| May 17, 2024 | 128.00 | 131.00 | 128.00 | 131.00 | 131.00 | - |
| May 16, 2024 | 139.00 | 139.00 | 135.00 | 138.00 | 138.00 | 1,540 |
| May 15, 2024 | 119.00 | 128.00 | 118.00 | 128.00 | 128.00 | - |
| May 14, 2024 | 114.00 | 125.00 | 114.00 | 125.00 | 125.00 | - |
| May 13, 2024 | 124.00 | 128.00 | 120.00 | 128.00 | 128.00 | - |
| May 10, 2024 | 131.00 | 131.00 | 127.00 | 128.00 | 128.00 | - |
| May 09, 2024 | 132.00 | 143.00 | 130.00 | 143.00 | 143.00 | 1,449 |
| May 08, 2024 | 137.00 | 138.00 | 134.00 | 138.00 | 138.00 | - |
| May 07, 2024 | 143.00 | 144.00 | 136.00 | 136.00 | 136.00 | 966 |
| May 06, 2024 | 151.00 | 151.00 | 143.00 | 143.00 | 143.00 | - |
| May 03, 2024 | 153.00 | 156.00 | 150.00 | 150.00 | 150.00 | - |
| May 02, 2024 | 148.00 | 155.00 | 148.00 | 148.00 | 148.00 | 1,060 |
| May 01, 2024 | 166.00 | 173.00 | 164.00 | 167.00 | 167.00 | - |
| Apr 30, 2024 | 178.00 | 178.00 | 169.00 | 171.00 | 171.00 | - |
| Apr 29, 2024 | 186.00 | 186.00 | 173.00 | 173.00 | 173.00 | - |
| Apr 26, 2024 | 191.00 | 198.00 | 187.00 | 198.00 | 198.00 | 1,321 |
| Apr 25, 2024 | 198.00 | 201.00 | 191.00 | 201.00 | 201.00 | 3,996 |
| Apr 24, 2024 | 218.00 | 218.00 | 215.00 | 218.00 | 218.00 | 1,183 |
| Apr 23, 2024 | 224.00 | 228.00 | 224.00 | 225.00 | 225.00 | 1,008 |
| Apr 22, 2024 | 226.00 | 234.00 | 226.00 | 228.00 | 228.00 | 607 |
| Apr 19, 2024 | 232.00 | 236.00 | 220.00 | 220.00 | 220.00 | 3,293 |
| Apr 18, 2024 | 228.00 | 231.00 | 224.00 | 224.00 | 224.00 | 2,809 |
| Apr 17, 2024 | 242.00 | 243.00 | 236.00 | 241.00 | 241.00 | 736 |
| Apr 16, 2024 | 251.00 | 251.00 | 243.00 | 243.00 | 243.00 | 2,645 |
| Apr 15, 2024 | 260.00 | 261.00 | 252.00 | 261.00 | 261.00 | 1,722 |
| Apr 12, 2024 | 265.00 | 266.00 | 254.00 | 254.00 | 254.00 | 2,412 |
| Apr 11, 2024 | 272.00 | 280.00 | 272.00 | 276.00 | 276.00 | 1,492 |
| Apr 10, 2024 | 297.00 | 305.00 | 290.00 | 305.00 | 305.00 | 647 |
| Apr 09, 2024 | 311.00 | 314.00 | 304.00 | 314.00 | 314.00 | 4,225 |
| Apr 08, 2024 | 313.00 | 316.00 | 312.00 | 312.00 | 312.00 | 1,367 |
| Apr 05, 2024 | 310.00 | 324.00 | 310.00 | 319.00 | 319.00 | 446 |
| Apr 04, 2024 | 333.00 | 333.00 | 316.00 | 319.00 | 319.00 | 1,675 |
| Apr 03, 2024 | 325.00 | 346.00 | 325.00 | 346.00 | 346.00 | 2,597 |
| Apr 02, 2024 | 324.00 | 331.00 | 323.00 | 330.00 | 330.00 | 2,962 |
| Apr 01, 2024 | 351.00 | 351.00 | 339.00 | 339.00 | 339.00 | 4,679 |
| Mar 28, 2024 | 370.00 | 390.00 | 362.00 | 379.00 | 379.00 | 2,155 |
| Mar 27, 2024 | 365.00 | 387.00 | 363.00 | 375.00 | 375.00 | - |
| Mar 26, 2024 | 380.00 | 387.00 | 380.00 | 387.00 | 387.00 | - |
| Mar 25, 2024 | 389.00 | 390.00 | 380.00 | 380.00 | 380.00 | - |
| Mar 22, 2024 | 410.00 | 410.00 | 393.00 | 393.00 | 393.00 | - |
| Mar 21, 2024 | 418.00 | 436.00 | 413.00 | 436.00 | 436.00 | 2,555 |
| Mar 20, 2024 | 426.00 | 436.00 | 422.00 | 436.00 | 436.00 | - |
| Mar 19, 2024 | 428.00 | 440.00 | 428.00 | 440.00 | 440.00 | - |
| Mar 18, 2024 | 436.00 | 439.00 | 435.00 | 436.00 | 436.00 | - |
| Mar 15, 2024 | 427.00 | 440.00 | 426.00 | 437.00 | 437.00 | - |
| Mar 14, 2024 | 455.00 | 455.00 | 436.00 | 444.00 | 444.00 | 5,470 |
| Mar 13, 2024 | 470.00 | 481.00 | 470.00 | 481.00 | 481.00 | - |
| Mar 12, 2024 | 476.00 | 477.00 | 460.00 | 469.00 | 469.00 | - |
| Mar 11, 2024 | 455.00 | 472.00 | 453.00 | 453.00 | 453.00 | - |
| Mar 08, 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
| Mar 07, 2024 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - |
| Mar 06, 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
| Mar 05, 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | - |
| Mar 04, 2024 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | - |
| Mar 01, 2024 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | - |
| Feb 29, 2024 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | - |
| Feb 28, 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 471.00 | - |
| Feb 27, 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - |
| Feb 26, 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
| Feb 23, 2024 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - |
| Feb 22, 2024 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | - |
| Feb 21, 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - |
| Feb 20, 2024 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | - |
| Feb 16, 2024 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | - |
| Feb 15, 2024 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | - |
| Feb 14, 2024 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - |
| Feb 13, 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | - |
| Feb 12, 2024 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | - |
| Feb 09, 2024 | 477.00 | 477.00 | 477.00 | 477.00 | 477.00 | - |
| Feb 08, 2024 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | - |
| Feb 07, 2024 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | - |
| Feb 06, 2024 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | - |
| Feb 05, 2024 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | - |
| Feb 02, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| Feb 01, 2024 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | - |
| Jan 31, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - |
| Jan 30, 2024 | 524.00 | 524.00 | 524.00 | 524.00 | 524.00 | - |
| Jan 29, 2024 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | - |
| Jan 26, 2024 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | - |
| Jan 25, 2024 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.