CME - Delayed Quote USD

BTIC on E-mini S&P 500 ESG Inde (EGT=F)

1.4600 -0.0800 (-5.19%)
As of May 28 at 11:30 AM EDT. Market Open.
Currency in USD
Date Open High Low Close
Adj Close
Volume
May 28, 2024 1.4600 1.4600 1.4600 1.4600 1.4600 7
Mar 7, 2024 0.3500 0.4600 0.3500 0.4600 0.4600 27
Mar 6, 2024 0.5400 0.6600 0.5000 0.6600 0.6600 27
Mar 5, 2024 0.5500 0.6100 0.5200 0.6100 0.6100 15
Mar 4, 2024 0.6600 0.6700 0.6400 0.6400 0.6400 82
Mar 1, 2024 0.6900 0.7200 0.6900 0.7200 0.7200 140
Feb 29, 2024 0.7800 0.7800 0.5300 0.5300 0.5300 22
Feb 28, 2024 0.8300 1.0100 0.8300 1.0100 1.0100 59
Feb 27, 2024 0.8600 0.9900 0.8200 0.9900 0.9900 9
Feb 26, 2024 0.9600 0.9600 0.8900 0.8900 0.8900 18
Feb 23, 2024 0.9800 1.0700 0.9600 1.0700 1.0700 40
Feb 22, 2024 1.0800 1.1000 0.9600 0.9600 0.9600 76
Feb 21, 2024 1.1900 1.2100 1.1100 1.1100 1.1100 133
Feb 20, 2024 1.2900 1.2900 1.2300 1.2500 1.2500 61
Feb 16, 2024 1.3500 1.3700 1.3200 1.3200 1.3200 142
Feb 15, 2024 1.3600 1.4800 1.3600 1.4800 1.4800 60
Feb 14, 2024 1.5300 1.5400 1.5300 1.5400 1.5400 4
Feb 13, 2024 1.5000 1.5000 1.4000 1.4000 1.4000 20
Feb 12, 2024 1.6100 1.7000 1.5700 1.7000 1.7000 32
Feb 9, 2024 1.6000 1.6600 1.6000 1.6600 1.6600 52
Feb 8, 2024 1.6600 1.6600 1.6200 1.6500 1.6500 66
Feb 7, 2024 1.7700 1.8100 1.7500 1.8100 1.8100 95
Feb 6, 2024 1.7800 1.7800 1.7800 1.7800 1.7800 112
Feb 5, 2024 1.9000 1.9000 1.7500 1.7500 1.7500 44
Feb 2, 2024 1.9500 2.0200 1.9200 1.9800 1.9800 366
Feb 1, 2024 1.9400 2.0100 1.9400 1.9600 1.9600 325
Jan 31, 2024 2.1800 2.2100 2.0200 2.0200 2.0200 273
Jan 30, 2024 2.2900 2.3600 2.2900 2.3600 2.3600 346
Jan 29, 2024 2.3700 2.4500 2.3200 2.4500 2.4500 152
Jan 26, 2024 2.4100 2.4900 2.3600 2.3600 2.3600 11
Jan 25, 2024 2.4700 2.6500 2.4700 2.6500 2.6500 222
Jan 24, 2024 2.6600 2.7400 2.6100 2.7400 2.7400 87
Jan 23, 2024 2.6400 2.7000 2.6100 2.7000 2.7000 128
Jan 22, 2024 2.6800 2.7600 2.6800 2.7600 2.7600 182
Jan 19, 2024 2.6600 2.7900 2.6600 2.6800 2.6800 80
Jan 18, 2024 2.7100 2.7500 2.6500 2.7500 2.7500 513
Jan 17, 2024 2.8100 2.8700 2.7900 2.7900 2.7900 87
Jan 16, 2024 2.9400 2.9500 2.9400 2.9400 2.9400 56
Jan 12, 2024 2.9900 3.0300 2.8600 2.8600 2.8600 22
Jan 11, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 12
Jan 10, 2024 3.2600 3.2600 3.1000 3.1000 3.1000 -
Jan 9, 2024 3.3100 3.3100 3.3000 3.3100 3.3100 23
Jan 8, 2024 3.3100 3.3800 3.2600 3.2600 3.2600 50
Jan 5, 2024 3.4200 3.4300 3.3600 3.4300 3.4300 130
Jan 4, 2024 3.5200 3.5500 3.4900 3.5500 3.5500 40
Jan 3, 2024 3.7000 3.7000 3.6500 3.6600 3.6600 32
Jan 2, 2024 3.8500 3.9600 3.7000 3.9600 3.9600 66
Dec 29, 2023 4.0900 4.6100 4.0900 4.6100 4.6100 798
Dec 28, 2023 4.0400 4.2500 4.0400 4.2500 4.2500 95
Dec 27, 2023 4.2500 4.3700 4.2500 4.3700 4.3700 15
Dec 26, 2023 4.2900 4.3400 4.2900 4.3400 4.3400 36
Dec 22, 2023 4.2400 4.5100 4.2400 4.5100 4.5100 2
Dec 21, 2023 4.2500 4.3800 4.2500 4.3800 4.3800 58
Dec 20, 2023 4.6000 4.6600 4.6000 4.6600 4.6600 18
Dec 19, 2023 4.6000 4.6500 4.5800 4.5800 4.5800 1
Dec 18, 2023 4.7100 4.7700 4.6800 4.7700 4.7700 26
Dec 15, 2023 4.7200 4.7700 4.3600 4.3600 4.3600 413
Dec 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 94
Dec 13, 2023 0.1500 0.1600 -0.0200 -0.0200 -0.0200 -
Dec 12, 2023 0.2000 0.2200 0.2000 0.2200 0.2200 50
Dec 11, 2023 0.2500 0.3300 0.2500 0.3300 0.3300 60
Dec 8, 2023 0.2900 0.2900 0.2300 0.2300 0.2300 20
Dec 7, 2023 0.3900 0.4100 0.3400 0.3400 0.3400 1
Dec 6, 2023 0.5200 0.5600 0.5100 0.5400 0.5400 13
Dec 5, 2023 0.5500 0.6100 0.5400 0.6100 0.6100 203
Dec 4, 2023 0.6000 0.6000 0.5800 0.6000 0.6000 46
Dec 1, 2023 0.6600 0.6900 0.5600 0.5600 0.5600 156
Nov 30, 2023 0.6700 0.9100 0.6700 0.9100 0.9100 88
Nov 29, 2023 0.7400 0.7400 0.6900 0.6900 0.6900 148
Nov 28, 2023 0.7100 0.7200 0.4500 0.4500 0.4500 150
Nov 27, 2023 0.7600 0.7600 0.6900 0.6900 0.6900 171
Nov 24, 2023 0.8500 0.8500 0.8300 0.8300 0.8300 9
Nov 22, 2023 0.8600 0.9900 0.8600 0.9900 0.9900 13
Nov 21, 2023 1.0600 1.0800 1.0200 1.0600 1.0600 223
Nov 20, 2023 1.1600 1.2500 1.1500 1.2500 1.2500 19
Nov 17, 2023 1.2300 1.2800 1.2300 1.2800 1.2800 87
Nov 16, 2023 1.3000 1.3100 1.2900 1.2900 1.2900 110
Nov 15, 2023 1.3700 1.5500 1.3600 1.5500 1.5500 179
Nov 14, 2023 1.3100 1.3900 1.2900 1.3900 1.3900 217
Nov 13, 2023 1.3000 1.3300 1.2000 1.2000 1.2000 72
Nov 10, 2023 1.3400 1.5200 1.3300 1.5200 1.5200 224
Nov 9, 2023 1.3400 1.3900 1.2000 1.2000 1.2000 899
Nov 8, 2023 1.4400 1.4800 1.4300 1.4800 1.4800 122
Nov 7, 2023 1.5100 1.5800 1.4800 1.5800 1.5800 53
Nov 6, 2023 1.5400 1.5500 1.5300 1.5500 1.5500 96
Nov 3, 2023 1.6300 1.6600 1.6300 1.6600 1.6600 8
Nov 2, 2023 1.6000 1.6400 1.6000 1.6400 1.6400 37
Nov 1, 2023 1.6800 1.7600 1.6700 1.7600 1.7600 60
Oct 31, 2023 1.7400 1.7600 1.7000 1.7000 1.7000 148
Oct 30, 2023 1.7200 1.7700 1.7100 1.7100 1.7100 50
Oct 27, 2023 1.7300 1.8300 1.7100 1.8300 1.8300 120
Oct 26, 2023 1.7900 1.8000 1.7200 1.7200 1.7200 206
Oct 25, 2023 2.0400 2.0800 1.9900 2.0200 2.0200 473
Oct 24, 2023 2.1000 2.2000 2.1000 2.2000 2.2000 126
Oct 23, 2023 2.1600 2.1800 2.1100 2.1800 2.1800 351
Oct 20, 2023 2.2000 2.2000 2.1600 2.1600 2.1600 64
Oct 19, 2023 2.3500 2.3500 2.2500 2.2500 2.2500 66
Oct 18, 2023 2.5000 2.5200 2.4000 2.4000 2.4000 78
Oct 17, 2023 2.6400 2.6500 2.6400 2.6500 2.6500 18
Oct 16, 2023 2.6900 2.7000 2.5100 2.5100 2.5100 110
Oct 13, 2023 2.6500 2.6700 2.6200 2.6300 2.6300 12
Oct 12, 2023 2.8300 2.8300 2.7400 2.7400 2.7400 355
Oct 11, 2023 2.8800 3.0000 2.8800 3.0000 3.0000 24
Oct 10, 2023 2.9800 3.0000 2.9400 3.0000 3.0000 64
Oct 9, 2023 2.9200 3.0200 2.8900 3.0200 3.0200 52
Oct 6, 2023 2.9400 3.0000 2.9200 2.9300 2.9300 83
Oct 5, 2023 2.9300 2.9300 2.8500 2.8500 2.8500 205
Oct 4, 2023 3.0400 3.1100 3.0400 3.0600 3.0600 77
Oct 3, 2023 3.0700 3.1400 3.0100 3.0100 3.0100 330
Oct 2, 2023 3.2000 3.2000 3.1600 3.1600 3.1600 597
Sep 29, 2023 3.3300 3.3400 3.2400 3.2400 3.2400 43
Sep 28, 2023 3.3100 3.3900 3.2300 3.2300 3.2300 450
Sep 27, 2023 3.4100 3.4400 3.4100 3.4100 3.4100 259
Sep 26, 2023 3.4600 3.5100 3.4400 3.5100 3.5100 397
Sep 25, 2023 3.6000 3.6000 3.4700 3.4700 3.4700 252
Sep 22, 2023 3.6800 3.6900 3.5400 3.5400 3.5400 54
Sep 21, 2023 3.7500 3.7500 3.5900 3.5900 3.5900 64
Sep 20, 2023 4.1100 4.1200 4.0000 4.0000 4.0000 41
Sep 19, 2023 4.1400 4.1500 4.1100 4.1500 4.1500 38
Sep 18, 2023 4.2600 4.3300 4.2600 4.3300 4.3300 205
Sep 15, 2023 4.3400 4.3400 4.1400 4.1400 4.1400 2
Sep 14, 2023 -0.1100 -0.1100 -0.1100 -0.1100 -0.1100 25
Sep 13, 2023 0.1700 0.1700 0.1700 0.1700 0.1700 -
Sep 12, 2023 0.1500 0.2500 0.1000 0.2500 0.2500 -
Sep 11, 2023 0.2500 0.2500 0.2000 0.2500 0.2500 211
Sep 8, 2023 0.2800 0.4300 0.2700 0.4300 0.4300 169
Sep 7, 2023 0.3100 0.4900 0.3000 0.4900 0.4900 70
Sep 6, 2023 0.4500 0.4900 0.4100 0.4100 0.4100 41
Sep 5, 2023 0.5400 0.5500 0.4200 0.4200 0.4200 16
Sep 1, 2023 0.5400 0.5800 0.5100 0.5300 0.5300 22
Aug 31, 2023 0.6000 0.6300 0.5800 0.6300 0.6300 153
Aug 30, 2023 0.7700 0.9500 0.7300 0.9500 0.9500 158
Aug 29, 2023 0.7400 0.8500 0.7400 0.8500 0.8500 76
Aug 28, 2023 0.7600 0.8100 0.7600 0.8100 0.8100 199
Aug 25, 2023 0.8100 0.8200 0.6000 0.6000 0.6000 15
Aug 24, 2023 0.9100 0.9200 0.6700 0.6700 0.6700 72
Aug 23, 2023 1.1000 1.1000 0.8900 0.8900 0.8900 338
Aug 22, 2023 1.0800 1.1600 1.0100 1.1600 1.1600 367
Aug 21, 2023 1.1100 1.2200 1.0500 1.2200 1.2200 885
Aug 18, 2023 1.1500 1.1700 1.0300 1.0300 1.0300 169
Aug 17, 2023 1.2700 1.4200 1.2400 1.4200 1.4200 27
Aug 16, 2023 1.4200 1.4300 1.3000 1.3000 1.3000 57
Aug 15, 2023 1.4200 1.4200 1.3700 1.3700 1.3700 100
Aug 14, 2023 1.4300 1.4700 1.4200 1.4300 1.4300 468
Aug 11, 2023 1.4900 1.5900 1.4600 1.5900 1.5900 112
Aug 10, 2023 1.5200 1.5300 1.4800 1.5200 1.5200 160
Aug 9, 2023 1.5800 1.6200 1.5800 1.6100 1.6100 105
Aug 8, 2023 1.6300 1.6500 1.6300 1.6300 1.6300 22
Aug 7, 2023 1.7500 1.8700 1.7400 1.8700 1.8700 167
Aug 4, 2023 1.8200 1.9500 1.7500 1.9500 1.9500 15
Aug 3, 2023 1.8700 1.9600 1.8300 1.9600 1.9600 492
Aug 2, 2023 2.0400 2.0400 1.9900 1.9900 1.9900 73
Aug 1, 2023 2.2200 2.2500 2.1500 2.2500 2.2500 88
Jul 31, 2023 2.3000 2.5400 2.2500 2.5400 2.5400 394
Jul 28, 2023 2.3700 2.3900 2.3100 2.3100 2.3100 127
Jul 27, 2023 2.4000 2.4800 2.3500 2.4800 2.4800 109
Jul 26, 2023 2.4700 2.5300 2.4500 2.5300 2.5300 15
Jul 25, 2023 2.5600 2.6500 2.5600 2.6500 2.6500 38
Jul 24, 2023 2.6100 2.6300 2.5500 2.5500 2.5500 50
Jul 21, 2023 2.6600 2.6600 2.6500 2.6500 2.6500 47
Jul 20, 2023 2.7400 2.8600 2.6500 2.8600 2.8600 1
Jul 19, 2023 2.8800 2.9400 2.8800 2.9400 2.9400 251
Jul 18, 2023 2.9000 3.0400 2.8900 3.0400 3.0400 92
Jul 17, 2023 2.9700 2.9700 2.8000 2.8000 2.8000 45
Jul 14, 2023 2.9400 2.9400 2.7700 2.7700 2.7700 18
Jul 13, 2023 3.0100 3.0700 2.9700 3.0700 3.0700 3
Jul 12, 2023 3.1100 3.1100 3.0500 3.0500 3.0500 280
Jul 11, 2023 3.0200 3.1100 3.0200 3.1000 3.1000 768
Jul 10, 2023 3.0300 3.0700 3.0300 3.0300 3.0300 120
Jul 7, 2023 3.1400 3.1400 3.0800 3.0800 3.0800 27
Jul 6, 2023 3.0600 3.1500 3.0500 3.1500 3.1500 26
Jul 5, 2023 3.2400 3.4100 3.2400 3.4100 3.4100 67
Jul 3, 2023 3.3400 3.3600 3.2800 3.2800 3.2800 83
Jun 30, 2023 3.3100 3.4400 3.3100 3.4400 3.4400 61
Jun 29, 2023 3.4300 3.4500 3.3300 3.3300 3.3300 455
Jun 28, 2023 3.5200 3.5500 3.5100 3.5500 3.5500 188
Jun 27, 2023 3.5600 3.7200 3.5600 3.7200 3.7200 126
Jun 26, 2023 3.5800 3.5800 3.5100 3.5100 3.5100 61
Jun 23, 2023 3.6100 3.6400 3.4800 3.4800 3.4800 190
Jun 22, 2023 3.7100 3.8100 3.7000 3.8100 3.8100 135
Jun 21, 2023 3.9500 3.9500 3.7700 3.7700 3.7700 98
Jun 20, 2023 3.9000 4.0800 3.9000 4.0800 4.0800 490
Jun 16, 2023 4.0700 4.0900 4.0300 4.0900 4.0900 483
Jun 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 132
Jun 14, 2023 0.1200 0.1200 0.1200 0.1200 0.1200 -
Jun 13, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 -
Jun 12, 2023 1.1400 1.1700 1.0700 0.3100 0.3100 -