Australia markets open in 5 hours 46 minutes

Nasdaq 100 Jun 22 (NQ=F)

CME - CME Delayed price. Currency in USD
Add to watchlist
12,469.75+225.00 (+1.84%)
As of 02:04PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 202212,235.5012,544.0012,234.0012,469.7512,469.75455,150
16 May 202212,409.0012,498.7512,190.2512,244.7512,244.75663,517
13 May 202211,891.5012,432.0011,891.5012,382.7512,382.75663,517
12 May 202212,004.5012,132.7511,689.0011,947.2511,947.25878,238
11 May 202212,328.7512,553.2511,938.5011,969.7511,969.75865,890
10 May 202212,206.0012,547.0012,102.2512,349.0012,349.00853,859
09 May 202212,605.0012,637.2512,135.2512,193.7512,193.75816,033
06 May 202212,883.2512,928.7512,519.0012,695.7512,695.75852,234
05 May 202213,500.2513,548.0012,705.2512,858.0012,858.00877,795
04 May 202213,121.0013,555.2512,883.0013,531.2513,531.25703,191
03 May 202213,051.7513,183.7512,968.5013,087.5013,087.50662,216
02 May 202212,892.2513,084.5012,709.7513,073.0013,073.00763,818
29 Apr 202213,219.5013,433.0012,831.7512,852.0012,852.00723,386
28 Apr 202213,191.0013,542.0013,033.0013,454.7513,454.75756,360
27 Apr 202212,881.0013,255.2512,878.2513,009.0013,009.00817,196
26 Apr 202213,523.5013,583.7512,801.5013,016.0013,016.00755,330
25 Apr 202213,334.2513,549.7513,184.0013,535.7513,535.75749,649
22 Apr 202213,720.0013,781.0013,297.0013,353.5013,353.50732,255
21 Apr 202214,070.0014,283.0013,667.5013,728.2513,728.25685,788
20 Apr 202214,104.7514,298.0013,956.5014,004.7514,004.75604,344
19 Apr 202213,962.7514,242.0013,828.0014,217.2514,217.25556,357
18 Apr 202213,892.0014,002.5013,729.5013,907.7513,907.75492,103
14 Apr 202214,211.5014,296.2513,876.5013,893.7513,893.75548,400
13 Apr 202213,952.7514,266.5013,921.0014,221.5014,221.50530,164
12 Apr 202214,006.2514,284.2513,881.2513,945.0013,945.00704,351
11 Apr 202214,345.0014,382.0013,984.7514,000.0014,000.00577,477
08 Apr 202214,536.2514,642.2514,310.5014,327.0014,327.00640,156
07 Apr 202214,496.2514,633.7514,317.0014,536.0014,536.00645,737
06 Apr 202214,861.0014,861.2514,394.7514,505.2514,505.25783,213
05 Apr 202215,155.5015,198.0014,780.2514,828.0014,828.00563,198
04 Apr 202214,846.0015,174.5014,801.0015,164.2515,164.25460,171
01 Apr 202214,918.7514,960.0014,725.0014,863.7514,863.75539,029
31 Mar 202215,100.5015,180.7514,855.5014,868.7514,868.75560,785
30 Mar 202215,222.0015,262.2515,012.2515,071.5015,071.50513,516
29 Mar 202214,981.0015,268.7514,956.5015,237.7515,237.75552,951
28 Mar 202214,756.0014,997.0014,658.7514,985.2514,985.25532,125
25 Mar 202214,765.0014,840.5014,572.5014,755.7514,755.75553,931
24 Mar 202214,462.7514,769.7514,433.5014,763.7514,763.75512,267
23 Mar 202214,654.0014,682.2514,441.0014,447.0014,447.00555,130
22 Mar 202214,390.0014,690.7514,293.5014,654.0014,654.00509,918
21 Mar 202214,404.0014,466.7514,183.7514,370.5014,370.50589,629
18 Mar 202214,060.0014,095.3113,970.5014,095.3114,095.31558,776
17 Mar 202213,999.0014,136.2513,822.7514,111.7514,111.75125,160
16 Mar 202213,451.7514,029.2513,420.5013,953.0013,953.00274,498
15 Mar 202213,082.0013,489.0012,944.0013,451.7513,451.75284,955
14 Mar 202213,362.0013,447.5013,015.5013,045.5013,045.50402,608
11 Mar 202213,577.2513,860.7513,281.7513,292.0013,292.00439,890
10 Mar 202213,778.0013,778.0013,396.2513,586.0013,586.00611,077
09 Mar 202213,192.2513,821.7513,189.7513,734.7513,734.75650,826
08 Mar 202213,283.0013,666.0013,103.2513,267.0013,267.00841,407
07 Mar 202213,763.5013,879.7513,265.0013,320.7513,320.75717,846
04 Mar 202214,069.2514,086.5013,733.7513,839.7513,839.75725,774
03 Mar 202214,196.5014,391.0013,955.0014,030.5014,030.50596,925
02 Mar 202214,026.2514,290.0013,911.5014,239.2514,239.25629,022
01 Mar 202214,219.2514,327.7513,900.0014,005.5014,005.50645,171
28 Feb 202213,900.2514,292.2513,683.0014,228.0014,228.00753,711
25 Feb 202213,909.5014,196.2513,760.2514,180.5014,180.50784,997
24 Feb 202213,484.2513,983.2513,025.7513,966.5013,966.501,122,732
23 Feb 202213,928.2514,068.7513,471.2513,507.5013,507.50713,187
22 Feb 202213,952.7514,157.5013,580.2513,862.7513,862.751,114,720
18 Feb 202214,156.2514,299.0013,906.2513,996.0013,996.00760,914
17 Feb 202214,592.2514,619.5014,131.5014,164.7514,164.75631,084
16 Feb 202214,588.0014,668.5014,381.0014,600.0014,600.00594,304
15 Feb 202214,257.0014,614.7514,223.2514,609.5014,609.50558,472
14 Feb 202214,250.0014,394.0014,031.0014,253.0014,253.00734,224
11 Feb 202214,698.2514,766.7514,181.0014,240.5014,240.50835,981
10 Feb 202215,062.2515,062.2514,622.0014,701.0014,701.00834,478
09 Feb 202214,746.2515,068.0014,741.0015,038.2515,038.25529,886
08 Feb 202214,600.0014,776.0014,467.5014,734.5014,734.50611,858
07 Feb 202214,682.5014,806.2514,511.5014,559.7514,559.75562,312
04 Feb 202214,770.0014,825.7514,362.7514,685.5014,685.50763,735
03 Feb 202214,852.5014,870.0014,456.2514,492.2514,492.25731,581
02 Feb 202215,129.0015,260.0014,825.0015,114.5015,114.50645,396
01 Feb 202214,868.7515,137.0014,729.2514,994.7514,994.75597,305
31 Jan 202214,454.0014,914.7514,353.2514,905.0014,905.00654,278
28 Jan 202214,167.7514,442.0013,831.0014,433.0014,433.00878,243
27 Jan 202214,194.0014,409.2513,844.5013,986.7513,986.75866,647
26 Jan 202213,945.5014,639.7513,945.5014,158.5014,158.50908,549
25 Jan 202214,495.0014,499.0013,890.0014,140.7514,140.75957,800
24 Jan 202214,410.0014,582.0013,706.0014,501.0014,501.001,323,080
21 Jan 202214,722.0014,858.5014,408.5014,426.5014,426.501,041,723
20 Jan 202215,042.2515,340.2514,646.7514,841.0014,841.00771,410
19 Jan 202215,238.7515,372.0015,011.2515,033.5015,033.50776,612
18 Jan 202215,616.7515,653.2515,170.7515,206.0015,206.00868,066
14 Jan 202215,505.0015,621.0015,312.5015,595.7515,595.75795,897
13 Jan 202215,901.0015,979.7515,458.2515,490.2515,490.25763,018
12 Jan 202215,826.0016,009.2515,762.5015,887.2515,887.25671,265
11 Jan 202215,622.2515,839.5015,475.0015,831.0015,831.00709,363
10 Jan 202215,590.0015,669.0015,152.5015,608.0015,608.00888,780
07 Jan 202215,801.7515,852.7515,510.0015,581.0015,581.00704,406
06 Jan 202215,763.7515,895.7515,598.5015,759.0015,759.00802,950
05 Jan 202216,265.0016,269.0015,752.7515,766.5015,766.50769,790
04 Jan 202216,497.7516,564.0016,139.5016,275.7516,275.75669,527
03 Jan 202216,356.0016,508.0016,292.0016,485.5016,485.50513,549
31 Dec 202116,431.0016,464.0016,313.7516,320.7516,320.75363,720
30 Dec 202116,484.5016,567.5016,411.2516,430.2516,430.25304,259
29 Dec 202116,513.5016,564.2516,387.5016,490.5016,490.50354,985
28 Dec 202116,565.7516,659.5016,452.2516,488.0016,488.00454,633
27 Dec 202116,304.2516,580.7516,304.2516,560.0016,560.00351,308
23 Dec 202116,180.0016,356.0016,145.2516,299.0016,299.00349,182
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...