CME - Delayed Quote USD

Micro E-mini Russell 2000 Index (M2KU25.CME)

2,386.00 +97.20 (+4.25%)
As of November 20 at 11:30:51 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 2,317.90 2,317.90 2,317.90 2,317.90 2,317.90 1
Dec 23, 2024 2,304.00 2,304.00 2,304.00 2,304.00 2,304.00 1
Dec 20, 2024 2,309.50 2,309.50 2,309.50 2,309.50 2,309.50 1
Dec 19, 2024 2,288.80 2,288.80 2,288.80 2,288.80 2,288.80 1
Dec 18, 2024 2,299.90 2,299.90 2,299.90 2,299.90 2,299.90 1
Dec 17, 2024 2,404.10 2,404.10 2,404.10 2,404.10 2,404.10 1
Dec 16, 2024 2,433.70 2,433.70 2,433.70 2,433.70 2,433.70 1
Dec 13, 2024 2,418.60 2,418.60 2,418.60 2,418.60 2,418.60 1
Dec 12, 2024 2,434.10 2,434.10 2,434.10 2,434.10 2,434.10 1
Dec 11, 2024 2,468.90 2,468.90 2,468.90 2,468.90 2,468.90 1
Dec 10, 2024 2,459.90 2,459.90 2,459.90 2,459.90 2,459.90 1
Dec 9, 2024 2,462.40 2,462.40 2,462.40 2,462.40 2,462.40 1
Dec 6, 2024 2,480.00 2,480.00 2,480.00 2,480.00 2,480.00 1
Dec 5, 2024 2,465.10 2,465.10 2,465.10 2,465.10 2,465.10 1
Dec 4, 2024 2,497.30 2,497.30 2,497.30 2,497.30 2,497.30 1
Dec 3, 2024 2,487.20 2,487.20 2,487.20 2,487.20 2,487.20 1
Dec 2, 2024 2,514.90 2,514.90 2,514.90 2,514.90 2,514.90 1
Nov 29, 2024 2,516.00 2,516.00 2,516.00 2,516.00 2,516.00 1
Nov 27, 2024 2,506.50 2,506.50 2,506.50 2,506.50 2,506.50 1
Nov 26, 2024 2,504.40 2,504.40 2,504.40 2,504.40 2,504.40 1
Nov 25, 2024 2,525.50 2,525.50 2,525.50 2,525.50 2,525.50 1
Nov 22, 2024 2,488.60 2,488.60 2,488.60 2,488.60 2,488.60 1
Nov 21, 2024 2,445.00 2,445.00 2,445.00 2,445.00 2,445.00 1
Nov 20, 2024 2,386.00 2,404.30 2,386.00 2,404.30 2,404.30 1
Nov 19, 2024 2,403.80 2,403.80 2,403.80 2,403.80 2,403.80 -
Nov 18, 2024 2,386.00 2,386.00 2,386.00 2,386.00 2,386.00 -
Nov 15, 2024 2,383.50 2,383.50 2,383.50 2,383.50 2,383.50 -
Nov 14, 2024 2,417.30 2,417.30 2,417.30 2,417.30 2,417.30 -
Nov 13, 2024 2,452.60 2,452.60 2,452.60 2,452.60 2,452.60 -
Nov 12, 2024 2,467.30 2,467.30 2,467.30 2,467.30 2,467.30 -
Nov 11, 2024 2,512.30 2,512.30 2,512.30 2,512.30 2,512.30 -
Nov 8, 2024 2,482.00 2,482.00 2,476.20 2,476.20 2,476.20 1
Nov 7, 2024 2,470.00 2,470.00 2,460.10 2,460.10 2,460.10 1
Nov 6, 2024 2,470.00 2,470.00 2,470.00 2,470.00 2,470.00 -
Nov 5, 2024 2,333.10 2,333.10 2,333.10 2,333.10 2,333.10 -
Nov 4, 2024 2,282.80 2,282.80 2,282.80 2,282.80 2,282.80 -
Nov 1, 2024 2,274.30 2,274.30 2,274.30 2,274.30 2,274.30 -
Oct 31, 2024 2,263.60 2,263.60 2,263.60 2,263.60 2,263.60 -
Oct 30, 2024 2,323.00 2,323.00 2,299.30 2,299.30 2,299.30 1
Oct 29, 2024 2,300.00 2,303.10 2,300.00 2,303.10 2,303.10 1
Oct 28, 2024 2,310.90 2,310.90 2,310.90 2,310.90 2,310.90 -
Oct 25, 2024 2,273.70 2,273.70 2,273.70 2,273.70 2,273.70 -
Oct 24, 2024 2,285.30 2,285.30 2,285.30 2,285.30 2,285.30 -
Oct 23, 2024 2,279.90 2,279.90 2,279.90 2,279.90 2,279.90 -
Oct 22, 2024 2,298.80 2,298.80 2,298.80 2,298.80 2,298.80 -
Oct 21, 2024 2,307.40 2,307.40 2,307.40 2,307.40 2,307.40 -
Oct 18, 2024 2,345.40 2,345.40 2,345.40 2,345.40 2,345.40 -
Oct 17, 2024 2,364.00 2,364.00 2,350.20 2,354.00 2,354.00 5
Oct 16, 2024 2,355.70 2,355.70 2,355.70 2,355.70 2,355.70 -
Oct 15, 2024 2,319.90 2,319.90 2,319.90 2,319.90 2,319.90 -
Oct 14, 2024 2,317.60 2,317.60 2,317.60 2,317.60 2,317.60 -
Oct 11, 2024 2,303.30 2,303.30 2,303.30 2,303.30 2,303.30 -
Oct 10, 2024 2,256.10 2,256.10 2,256.10 2,256.10 2,256.10 -
Oct 9, 2024 2,269.60 2,269.60 2,269.60 2,269.60 2,269.60 -
Oct 8, 2024 2,264.30 2,264.30 2,264.30 2,264.30 2,264.30 -
Oct 7, 2024 2,261.60 2,261.60 2,261.60 2,261.60 2,261.60 -
Oct 4, 2024 2,282.70 2,282.70 2,282.70 2,282.70 2,282.70 -
Oct 3, 2024 2,249.60 2,249.60 2,249.60 2,249.60 2,249.60 -
Oct 2, 2024 2,265.50 2,265.50 2,265.50 2,265.50 2,265.50 -
Oct 1, 2024 2,267.60 2,267.60 2,267.60 2,267.60 2,267.60 -
Sep 30, 2024 2,301.80 2,301.80 2,301.80 2,301.80 2,301.80 -
Sep 27, 2024 2,296.40 2,296.40 2,296.40 2,296.40 2,296.40 -
Sep 26, 2024 2,281.80 2,281.80 2,281.80 2,281.80 2,281.80 -
Sep 25, 2024 2,268.20 2,268.20 2,268.20 2,268.20 2,268.20 -
Sep 24, 2024 2,292.50 2,292.50 2,292.50 2,292.50 2,292.50 -
Sep 23, 2024 2,299.70 2,299.70 2,289.20 2,289.20 2,289.20 -
Sep 20, 2024 2,308.60 2,308.60 2,308.60 2,308.60 2,308.60 -
Sep 19, 2024 2,333.80 2,333.80 2,333.80 2,333.80 2,333.80 -
Sep 18, 2024 2,286.70 2,286.70 2,286.70 2,286.70 2,286.70 -
Sep 17, 2024 2,285.20 2,285.20 2,285.20 2,285.20 2,285.20 -
Sep 16, 2024 2,268.60 2,268.60 2,268.60 2,268.60 2,268.60 -
Sep 13, 2024 2,262.00 2,262.00 2,262.00 2,262.00 2,262.00 -
Sep 12, 2024 2,206.70 2,206.70 2,206.70 2,206.70 2,206.70 -
Sep 11, 2024 2,182.40 2,182.40 2,182.40 2,182.40 2,182.40 -
Sep 10, 2024 2,175.10 2,175.10 2,175.10 2,175.10 2,175.10 -
Sep 9, 2024 2,176.00 2,176.00 2,176.00 2,176.00 2,176.00 -
Sep 6, 2024 2,169.90 2,169.90 2,169.90 2,169.90 2,169.90 -
Sep 5, 2024 2,210.80 2,210.80 2,210.80 2,210.80 2,210.80 -
Sep 4, 2024 2,226.30 2,226.30 2,226.30 2,226.30 2,226.30 -
Sep 3, 2024 2,230.00 2,230.00 2,230.00 2,230.00 2,230.00 -
Aug 30, 2024 2,301.90 2,301.90 2,301.90 2,301.90 2,301.90 -
Aug 29, 2024 2,287.40 2,287.40 2,287.40 2,287.40 2,287.40 -
Aug 28, 2024 2,273.10 2,273.10 2,273.10 2,273.10 2,273.10 -
Aug 27, 2024 2,287.70 2,287.70 2,287.70 2,287.70 2,287.70 -
Aug 26, 2024 2,303.20 2,303.20 2,303.20 2,303.20 2,303.20 -
Aug 23, 2024 2,304.70 2,304.70 2,304.70 2,304.70 2,304.70 -
Aug 22, 2024 2,232.30 2,232.30 2,232.30 2,232.30 2,232.30 -
Aug 21, 2024 2,254.60 2,254.60 2,254.60 2,254.60 2,254.60 -
Aug 20, 2024 2,226.20 2,226.20 2,226.20 2,226.20 2,226.20 -
Aug 19, 2024 2,251.20 2,251.20 2,251.20 2,251.20 2,251.20 -
Aug 16, 2024 2,226.00 2,226.00 2,226.00 2,226.00 2,226.00 -
Aug 15, 2024 2,219.30 2,219.30 2,219.30 2,219.30 2,219.30 -
Aug 14, 2024 2,166.80 2,166.80 2,166.80 2,166.80 2,166.80 -
Aug 13, 2024 2,178.70 2,178.70 2,178.70 2,178.70 2,178.70 -
Aug 12, 2024 2,164.00 2,164.00 2,143.40 2,143.40 2,143.40 5
Aug 9, 2024 2,164.50 2,164.50 2,164.50 2,164.50 2,164.50 -
Aug 8, 2024 2,166.60 2,166.60 2,166.60 2,166.60 2,166.60 -
Aug 7, 2024 2,121.50 2,121.50 2,121.50 2,121.50 2,121.50 -
Aug 6, 2024 2,161.30 2,161.30 2,161.30 2,161.30 2,161.30 -
Aug 5, 2024 2,134.40 2,134.40 2,134.40 2,134.40 2,134.40 -
Aug 2, 2024 2,208.40 2,208.40 2,208.40 2,208.40 2,208.40 -
Aug 1, 2024 2,289.70 2,289.70 2,289.70 2,289.70 2,289.70 -
Jul 31, 2024 2,364.20 2,364.20 2,364.20 2,364.20 2,364.20 -
Jul 30, 2024 2,351.40 2,351.40 2,351.40 2,351.40 2,351.40 -
Jul 29, 2024 2,343.50 2,343.50 2,343.50 2,343.50 2,343.50 -
Jul 26, 2024 2,368.70 2,368.70 2,368.70 2,368.70 2,368.70 -
Jul 25, 2024 2,331.30 2,331.30 2,331.30 2,331.30 2,331.30 -
Jul 24, 2024 2,303.80 2,303.80 2,303.80 2,303.80 2,303.80 -
Jul 23, 2024 2,353.00 2,353.00 2,353.00 2,353.00 2,353.00 -
Jul 22, 2024 2,328.80 2,328.80 2,328.80 2,328.80 2,328.80 -
Jul 19, 2024 2,291.10 2,291.10 2,291.10 2,291.10 2,291.10 -
Jul 18, 2024 2,307.00 2,307.00 2,307.00 2,307.00 2,307.00 -
Jul 17, 2024 2,349.90 2,349.90 2,349.90 2,349.90 2,349.90 -
Jul 16, 2024 2,373.50 2,376.20 2,373.50 2,376.20 2,376.20 1
Jul 15, 2024 2,294.20 2,294.20 2,294.20 2,294.20 2,294.20 1
Jul 12, 2024 2,255.30 2,255.30 2,255.30 2,255.30 2,255.30 -
Jul 11, 2024 2,232.70 2,232.70 2,232.70 2,232.70 2,232.70 -
Jul 10, 2024 2,154.40 2,154.40 2,154.40 2,154.40 2,154.40 -
Jul 9, 2024 2,131.10 2,131.10 2,131.10 2,131.10 2,131.10 -
Jul 8, 2024 2,141.60 2,141.60 2,141.60 2,141.60 2,141.60 -
Jul 5, 2024 2,129.30 2,129.30 2,129.30 2,129.30 2,129.30 -
Jul 3, 2024 2,139.60 2,139.60 2,139.60 2,139.60 2,139.60 -
Jul 2, 2024 2,138.50 2,138.50 2,138.50 2,138.50 2,138.50 -
Jul 1, 2024 2,133.70 2,133.70 2,133.70 2,133.70 2,133.70 -
Jun 28, 2024 2,153.00 2,153.00 2,153.00 2,153.00 2,153.00 -
Jun 27, 2024 2,142.80 2,142.80 2,142.80 2,142.80 2,142.80 -
Jun 26, 2024 2,123.40 2,123.40 2,123.40 2,123.40 2,123.40 -
Jun 25, 2024 2,127.70 2,127.70 2,127.70 2,127.70 2,127.70 -
Jun 24, 2024 2,137.70 2,137.70 2,137.70 2,137.70 2,137.70 -
Jun 21, 2024 2,127.40 2,127.40 2,127.40 2,127.40 2,127.40 -
Jun 20, 2024 2,124.50 2,124.50 2,124.50 2,124.50 2,124.50 -