Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
CME - Delayed Quote USD

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

2,015.60
-21.50
(-1.06%)
As of 11:08:35 AM EDT. Market Open.
Currency in USD
Date Open High Low Close Adj Close Volume
Mar 31, 20252,019.302,025.701,986.202,015.602,015.6089,638
Mar 28, 20252,081.802,088.302,026.102,037.102,037.10159,612
Mar 27, 20252,080.102,098.602,071.702,080.702,080.70159,612
Mar 26, 20252,114.702,123.402,081.102,090.302,090.30154,224
Mar 25, 20252,121.902,128.002,105.502,112.302,112.30136,502
Mar 24, 20252,083.002,127.902,083.002,125.202,125.20184,506
Mar 21, 20252,070.002,073.602,041.202,045.652,045.65226,749
Mar 20, 20252,084.402,096.702,061.302,070.002,070.0036,691
Mar 19, 20252,052.302,096.402,048.702,083.002,083.00108,523
Mar 18, 20252,065.702,068.802,042.502,051.002,051.00176,925
Mar 17, 20252,036.002,075.502,024.602,068.902,068.90323,061
Mar 14, 20252,001.902,045.802,001.102,044.102,044.10262,117
Mar 13, 20252,024.102,036.201,985.501,996.101,996.10240,731
Mar 12, 20252,025.402,079.102,011.202,027.702,027.70254,561
Mar 11, 20252,028.102,049.002,001.602,025.002,025.00336,321
Mar 10, 20252,068.002,070.702,003.802,023.402,023.40270,301
Mar 7, 20252,073.302,100.902,034.102,077.302,077.30281,993
Mar 6, 20252,101.202,105.602,056.802,070.402,070.40258,273
Mar 5, 20252,102.602,115.602,066.402,105.202,105.20245,362
Mar 4, 20252,113.902,116.802,050.302,083.102,083.10332,271
Mar 3, 20252,169.802,195.102,093.202,105.902,105.90246,049
Feb 28, 20252,147.002,167.102,129.402,165.302,165.30219,155
Feb 27, 20252,183.102,200.602,143.302,144.502,144.50197,197
Feb 26, 20252,183.502,206.202,169.802,178.202,178.20168,808
Feb 25, 20252,187.202,194.802,156.602,176.302,176.30198,054
Feb 24, 20252,202.402,219.902,173.502,184.402,184.40193,300
Feb 21, 20252,264.302,286.102,196.902,199.302,199.30240,166
Feb 20, 20252,284.702,288.002,254.402,266.602,266.60135,192
Feb 19, 20252,297.002,301.502,275.602,289.702,289.70124,657
Feb 18, 20252,289.702,302.402,280.302,297.502,297.50137,694
Feb 14, 20252,287.802,306.002,281.602,285.402,285.40113,782
Feb 13, 20252,263.202,290.202,257.502,288.002,288.00145,519
Feb 12, 20252,284.202,300.002,231.402,263.102,263.10178,731
Feb 11, 20252,297.202,298.102,274.202,284.002,284.00121,874
Feb 10, 20252,268.202,303.402,263.202,297.302,297.30105,855
Feb 7, 20252,313.002,327.902,283.002,287.802,287.80180,113
Feb 6, 20252,327.202,336.202,301.602,314.902,314.90130,542
Feb 5, 20252,300.102,327.802,295.102,324.002,324.00108,371
Feb 4, 20252,293.602,302.902,252.702,298.802,298.80142,963
Feb 3, 20252,248.002,290.902,198.002,267.402,267.40268,862
Jan 31, 20252,313.902,333.902,284.902,295.402,295.40224,388
Jan 30, 20252,298.702,332.002,296.102,316.302,316.30179,457
Jan 29, 20252,298.002,313.602,276.602,294.102,294.10155,097
Jan 28, 20252,298.202,307.402,282.202,299.302,299.30129,909
Jan 27, 20252,307.002,328.102,281.502,297.102,297.10204,853
Jan 24, 20252,324.202,334.802,312.402,319.302,319.30123,574
Jan 23, 20252,316.902,326.802,298.102,326.302,326.30141,284
Jan 22, 20252,327.802,337.002,311.402,315.502,315.50138,918
Jan 21, 20252,288.702,333.202,258.402,331.602,331.60207,074
Jan 17, 20252,275.302,307.502,273.902,286.902,286.90149,197
Jan 16, 20252,277.502,286.502,261.602,279.202,279.20140,157
Jan 15, 20252,235.602,303.502,235.302,276.202,276.20194,335
Jan 14, 20252,213.002,242.702,205.402,232.202,232.20185,328
Jan 13, 20252,196.302,210.802,172.202,207.202,207.20173,185
Jan 10, 20252,245.502,252.802,186.302,201.702,201.70251,211
Jan 9, 20252,254.502,256.002,240.802,246.202,246.2013,615
Jan 8, 20252,262.602,269.802,226.002,254.002,254.00176,556
Jan 7, 20252,283.302,302.602,250.502,263.902,263.90163,915
Jan 6, 20252,286.902,313.602,277.602,282.602,282.60152,281
Jan 3, 20252,252.002,286.502,246.802,283.402,283.40130,093
Jan 2, 20252,258.002,283.202,233.602,249.402,249.40178,382
Dec 31, 20242,247.702,273.202,240.802,249.802,249.80152,948
Dec 30, 20242,263.602,267.802,217.602,247.702,247.70134,768
Dec 27, 20242,299.902,302.002,241.502,263.302,263.30158,730
Dec 26, 20242,278.202,304.802,257.602,300.502,300.50112,817
Dec 24, 20242,260.902,280.902,248.702,278.902,278.9062,358
Dec 23, 20242,270.602,283.402,238.602,258.702,258.70136,869
Dec 20, 20242,222.002,225.502,189.902,194.052,194.05282,647
Dec 19, 20242,232.602,268.202,215.402,221.802,221.8057,344
Dec 18, 20242,333.902,358.002,211.502,231.802,231.80113,310
Dec 17, 20242,362.202,366.002,330.802,335.302,335.30177,723
Dec 16, 20242,346.502,374.502,341.502,363.102,363.10387,638
Dec 13, 20242,366.202,373.002,337.302,349.702,349.70260,615
Dec 12, 20242,399.102,400.402,363.102,365.502,365.50160,456
Dec 11, 20242,393.002,413.902,386.102,399.702,399.70152,343
Dec 10, 20242,399.402,409.202,379.802,388.802,388.80144,828
Dec 9, 20242,413.202,435.402,397.002,398.302,398.30140,512
Dec 6, 20242,402.402,425.402,396.402,411.702,411.70134,300
Dec 5, 20242,432.302,434.802,399.602,402.202,402.20134,049
Dec 4, 20242,421.802,440.102,393.102,432.302,432.30132,228
Dec 3, 20242,444.702,445.802,417.302,423.502,423.50134,222
Dec 2, 20242,444.402,454.002,424.002,442.502,442.50157,629
Nov 29, 20242,438.402,460.502,436.202,444.602,444.60114,832
Nov 27, 20242,439.302,462.902,429.602,434.302,434.30141,781
Nov 26, 20242,453.902,457.102,418.702,432.402,432.40161,124
Nov 25, 20242,430.002,477.102,427.902,451.002,451.00233,201
Nov 22, 20242,371.002,419.002,368.302,413.602,413.60167,014
Nov 21, 20242,335.702,382.602,321.702,373.602,373.60183,950
Nov 20, 20242,332.902,343.502,306.802,335.202,335.20146,166
Nov 19, 20242,318.702,336.602,282.502,334.102,334.10154,657
Nov 18, 20242,317.702,334.402,309.302,317.702,317.70118,501
Nov 15, 20242,350.702,355.802,306.402,313.602,313.60184,231
Nov 14, 20242,386.102,401.202,341.502,349.602,349.60185,281
Nov 13, 20242,405.802,435.602,379.002,382.702,382.70187,234
Nov 12, 20242,447.502,449.702,396.302,405.102,405.10180,937
Nov 11, 20242,418.102,455.602,418.002,448.502,448.50169,733
Nov 8, 20242,401.602,416.302,387.302,412.402,412.40147,894
Nov 7, 20242,404.102,424.502,386.502,395.702,395.70213,648
Nov 6, 20242,280.802,423.902,272.002,405.802,405.80437,289
Nov 5, 20242,230.802,281.802,220.002,273.102,273.10125,338
Nov 4, 20242,214.002,247.802,203.302,231.102,231.10160,159
Nov 1, 20242,206.202,240.002,198.402,220.602,220.60142,641
Oct 31, 20242,247.302,256.002,202.902,208.602,208.60177,534
Oct 30, 20242,252.102,277.402,240.002,247.302,247.30147,381
Oct 29, 20242,257.702,262.802,231.302,250.302,250.30128,142
Oct 28, 20242,225.702,262.402,225.502,257.502,257.50123,157
Oct 25, 20242,231.702,252.202,216.702,221.502,221.50118,739
Oct 24, 20242,223.702,243.502,217.902,231.002,231.00110,842
Oct 23, 20242,242.102,247.802,206.502,226.702,226.70126,996
Oct 22, 20242,252.502,254.102,234.102,246.202,246.20110,744
Oct 21, 20242,293.502,300.802,249.402,255.502,255.50119,438
Oct 18, 20242,295.302,310.202,289.102,291.202,291.20113,621
Oct 17, 20242,303.902,311.402,285.402,297.702,297.70138,631
Oct 16, 20242,269.602,309.002,264.702,304.402,304.40143,984
Oct 15, 20242,266.602,291.802,255.502,267.602,267.60174,112
Oct 14, 20242,249.302,267.802,240.202,265.602,265.60113,715
Oct 11, 20242,205.902,252.602,194.102,250.002,250.00152,654
Oct 10, 20242,214.902,225.002,181.502,204.702,204.70168,164
Oct 9, 20242,213.702,233.902,200.702,218.302,218.30134,271
Oct 8, 20242,213.902,221.402,201.502,213.702,213.70121,535
Oct 7, 20242,234.502,237.602,195.802,211.202,211.20110,884
Oct 4, 20242,197.102,240.902,195.602,230.502,230.50174,029
Oct 3, 20242,218.202,220.102,188.202,199.002,199.00163,452
Oct 2, 20242,216.002,226.502,197.102,214.902,214.90122,401
Oct 1, 20242,248.402,252.902,201.502,217.902,217.90184,990
Sep 30, 20242,241.802,256.902,226.202,249.202,249.20152,402
Sep 27, 20242,231.002,268.102,222.602,244.302,244.30167,053
Sep 26, 20242,221.502,253.602,219.202,230.902,230.90145,288
Sep 25, 20242,246.402,251.102,216.702,218.502,218.50131,425
Sep 24, 20242,243.202,255.302,229.502,246.502,246.50137,691
Sep 23, 20242,256.402,268.102,235.402,243.202,243.20125,363
Sep 20, 20242,255.102,255.502,242.902,244.452,244.45223,641
Sep 19, 20242,214.402,282.402,214.002,255.002,255.0041,688
Sep 18, 20242,209.202,265.502,197.802,208.802,208.8086,452
Sep 17, 20242,190.702,233.802,185.902,208.802,208.80182,011
Sep 16, 20242,183.002,204.702,176.802,192.302,192.30318,726
Sep 13, 20242,134.702,188.402,132.502,184.802,184.80293,468
Sep 12, 20242,106.602,144.202,100.102,132.502,132.50199,406
Sep 11, 20242,101.302,109.202,058.202,106.002,106.00208,191
Sep 10, 20242,104.802,107.502,074.702,101.002,101.00146,856
Sep 9, 20242,091.002,120.202,086.802,102.302,102.30245,291
Sep 6, 20242,140.902,150.102,083.402,096.502,096.50245,291
Sep 5, 20242,144.002,159.802,128.102,137.602,137.60160,355
Sep 4, 20242,154.502,173.702,135.702,149.802,149.80163,448
Sep 3, 20242,221.302,224.502,148.602,153.502,153.50202,093
Aug 30, 20242,213.902,227.402,194.402,223.102,223.10153,321
Aug 29, 20242,193.402,232.202,186.002,210.502,210.50165,053
Aug 28, 20242,210.302,213.802,184.702,195.702,195.70126,309
Aug 27, 20242,225.302,233.402,199.602,210.202,210.20123,286
Aug 26, 20242,228.202,249.302,224.202,227.602,227.60156,977
Aug 23, 20242,161.402,235.002,161.402,227.202,227.20219,343
Aug 22, 20242,181.902,188.302,154.902,159.302,159.30126,201
Aug 21, 20242,152.502,182.002,150.302,179.302,179.30129,993
Aug 20, 20242,177.302,187.102,144.602,151.702,151.70122,009
Aug 19, 20242,154.202,178.102,147.602,176.602,176.60105,933
Aug 16, 20242,147.402,164.602,133.102,151.602,151.60154,875
Aug 15, 20242,092.602,156.502,080.702,145.602,145.60218,191
Aug 14, 20242,102.702,140.502,082.102,091.802,091.80177,220
Aug 13, 20242,071.502,109.602,062.402,105.002,105.00145,321
Aug 12, 20242,088.702,095.402,063.002,071.502,071.50131,963
Aug 9, 20242,096.502,112.302,075.002,089.902,089.90144,129
Aug 8, 20242,038.202,100.002,025.902,095.002,095.00196,018
Aug 7, 20242,060.802,113.102,035.502,045.802,045.80237,464
Aug 6, 20242,063.702,099.902,038.302,072.602,072.60285,298
Aug 5, 20242,097.502,109.801,992.802,049.002,049.00443,442
Aug 2, 20242,195.902,200.102,097.002,118.502,118.50385,201
Aug 1, 20242,272.502,282.502,182.102,198.102,198.10357,063
Jul 31, 20242,263.002,320.502,253.102,273.002,273.00290,469
Jul 30, 20242,249.902,278.502,236.302,259.102,259.10184,602
Jul 29, 20242,277.202,298.102,241.202,251.302,251.30187,469
Jul 26, 20242,244.402,288.802,244.202,277.202,277.20230,250
Jul 25, 20242,215.702,275.702,202.202,240.302,240.30286,454
Jul 24, 20242,262.802,274.502,212.102,214.602,214.60279,584
Jul 23, 20242,239.902,274.002,224.102,262.002,262.00233,109
Jul 22, 20242,207.002,242.602,188.702,238.702,238.70224,543
Jul 19, 20242,220.702,225.202,193.602,202.302,202.30229,631
Jul 18, 20242,265.502,285.502,206.802,217.002,217.00311,648
Jul 17, 20242,285.902,304.902,253.702,260.902,260.90364,049
Jul 16, 20242,210.502,287.702,207.102,284.202,284.20322,116
Jul 15, 20242,175.502,219.902,170.902,207.602,207.60271,803
Jul 12, 20242,148.302,186.402,144.802,167.002,167.00296,515
Jul 11, 20242,068.602,149.002,064.802,145.602,145.60427,085
Jul 10, 20242,048.502,070.902,047.602,069.302,069.30123,554
Jul 9, 20242,058.102,064.902,039.302,047.802,047.80134,115
Jul 8, 20242,040.802,072.302,036.702,056.702,056.70176,796
Jul 5, 20242,055.102,061.802,032.802,042.702,042.70172,276
Jul 3, 20242,053.502,069.402,050.902,053.102,053.10110,063
Jul 2, 20242,049.202,059.602,035.902,055.002,055.00140,636
Jul 1, 20242,068.402,079.402,041.202,048.402,048.40210,660
Jun 28, 20242,061.402,084.902,050.402,065.002,065.00286,383
Jun 27, 20242,037.902,063.302,030.402,060.102,060.10142,416
Jun 26, 20242,042.502,046.802,026.502,040.502,040.50132,557
Jun 25, 20242,053.602,060.002,037.302,044.902,044.90120,879
Jun 24, 20242,044.802,067.302,034.502,052.802,052.80156,102
Jun 21, 20242,017.002,022.402,005.002,015.542,015.54154,456
Jun 20, 20242,028.902,037.602,010.902,016.902,016.9052,425
Jun 18, 20242,025.002,036.402,014.602,026.602,026.60142,325
Jun 17, 20242,010.002,029.901,993.502,024.202,024.20267,472
Jun 14, 20242,037.002,038.501,999.102,008.002,008.00277,013
Jun 13, 20242,060.202,074.002,026.002,041.002,041.00258,239
Jun 12, 20242,027.302,095.202,024.302,060.002,060.00312,582
Jun 11, 20242,035.802,037.402,005.602,027.702,027.70153,461
Jun 10, 20242,027.702,038.002,005.802,035.902,035.90164,552
Jun 7, 20242,054.802,060.302,020.602,029.202,029.20175,118
Jun 6, 20242,069.302,069.302,047.702,053.002,053.00133,887
Jun 5, 20242,038.602,069.802,035.602,068.702,068.70162,991
Jun 4, 20242,066.002,068.002,035.102,037.502,037.50174,964
Jun 3, 20242,080.002,104.702,050.402,065.202,065.20204,362
May 31, 20242,064.102,082.502,048.702,075.802,075.80213,060
May 30, 20242,041.202,070.002,031.202,061.002,061.00170,394
May 29, 20242,071.002,071.102,038.402,041.602,041.60175,503
May 28, 20242,078.202,093.502,060.902,073.202,073.20170,242
May 24, 20242,056.402,078.402,055.702,076.502,076.50145,809
May 23, 20242,084.602,101.002,044.902,053.702,053.70243,990
May 22, 20242,106.002,110.202,080.602,089.102,089.10167,725
May 21, 20242,111.602,113.402,093.602,107.102,107.10117,246
May 20, 20242,105.902,118.802,100.102,109.902,109.90117,589
May 17, 20242,103.402,109.202,097.402,105.502,105.50132,827
May 16, 20242,117.602,123.902,102.502,104.902,104.90137,878
May 15, 20242,097.202,132.502,094.502,118.902,118.90195,262
May 14, 20242,071.902,103.502,058.302,095.002,095.00195,229
May 13, 20242,066.702,090.902,065.702,072.502,072.50114,511
May 10, 20242,085.302,096.302,061.902,067.902,067.90138,794
May 9, 20242,063.402,086.902,054.302,084.102,084.10117,960
May 8, 20242,072.002,074.402,051.802,064.802,064.80118,276
May 7, 20242,071.202,088.802,069.202,076.702,076.70131,226
May 6, 20242,052.902,075.502,047.502,071.102,071.10132,243
May 3, 20242,026.402,070.002,019.102,045.802,045.80197,735
May 2, 20241,997.902,032.201,991.702,027.202,027.20186,415
May 1, 20241,982.702,031.301,972.101,989.701,989.70254,994
Apr 30, 20242,025.602,026.701,978.101,985.601,985.60194,515
Apr 29, 20242,019.002,032.902,015.102,027.102,027.10123,420
Apr 26, 20241,992.902,020.001,984.602,013.702,013.70168,512
Apr 25, 20242,010.502,023.501,965.701,993.201,993.20225,344
Apr 24, 20242,016.002,019.101,993.902,006.802,006.80169,194
Apr 23, 20241,985.102,023.901,973.902,014.902,014.90187,512
Apr 22, 20241,966.401,993.201,958.701,982.601,982.60159,567
Apr 19, 20241,958.601,974.201,915.801,961.201,961.20283,542
Apr 18, 20241,963.801,987.401,951.901,958.101,958.10219,658
Apr 17, 20241,983.302,000.901,959.201,962.001,962.00232,306
Apr 16, 20241,992.201,994.701,965.301,982.801,982.80255,907
Apr 15, 20242,019.802,035.801,982.201,991.001,991.00258,842
Apr 12, 20242,057.602,062.402,009.802,019.802,019.80212,766
Apr 11, 20242,043.702,063.702,017.002,057.902,057.90247,329
Apr 10, 20242,102.402,114.002,027.902,043.202,043.20368,117
Apr 9, 20242,092.802,106.702,081.102,100.302,100.30159,897
Apr 8, 20242,086.002,101.602,074.002,092.402,092.40144,288
Apr 5, 20242,075.202,094.402,059.402,082.302,082.30203,995
Apr 4, 20242,098.202,123.702,068.902,074.402,074.40197,910
Apr 3, 20242,087.202,102.702,069.902,096.802,096.80188,513
Apr 2, 20242,126.002,129.502,072.102,082.702,082.70234,059
Apr 1, 20242,150.602,167.002,119.502,123.002,123.00177,305