Australia markets closed

E-mini Russell 1000 Index Futur (RS1=F)

CME - CME Delayed price. Currency in USD
Add to watchlist
2,913.30-10.70 (-0.37%)
As of 03:59PM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 May 20242,922.102,922.102,907.802,913.302,913.304
21 May 20242,915.302,925.102,915.202,924.002,924.0032
20 May 20242,925.302,925.502,915.902,917.002,917.0095
17 May 20242,912.502,915.702,907.802,915.602,915.60136
16 May 20242,921.402,926.102,912.002,912.002,912.00143
15 May 20242,900.602,922.302,900.602,920.402,920.40193
14 May 20242,878.102,887.602,873.502,887.102,887.1084
13 May 20242,871.702,873.002,871.102,872.502,872.5071
10 May 20242,876.102,876.402,868.602,873.802,873.80128
09 May 20242,852.302,868.402,852.202,868.302,868.3092
08 May 20242,851.802,855.002,851.802,855.002,855.00109
07 May 20242,861.502,861.502,856.302,856.302,856.3023
06 May 20242,836.502,853.302,836.502,852.902,852.9022
03 May 20242,823.302,826.502,811.502,823.802,823.8059
02 May 20242,774.102,789.802,774.102,788.502,788.5034
01 May 20242,771.002,803.702,763.802,767.002,767.00225
30 Apr 20242,813.702,813.702,773.802,774.902,774.90338
29 Apr 20242,819.302,822.002,819.302,819.302,819.3014
26 Apr 20242,805.402,817.002,804.602,811.902,811.9062
25 Apr 20242,761.702,789.402,755.602,784.902,784.9057
24 Apr 20242,807.402,807.802,786.702,799.902,799.90185
23 Apr 20242,779.302,802.602,779.302,798.302,798.30157
22 Apr 20242,754.502,776.102,743.802,763.902,763.9032
19 Apr 20242,750.002,768.402,734.602,741.002,741.00202
18 Apr 20242,768.602,788.202,761.702,763.702,763.70230
17 Apr 20242,800.602,800.602,767.202,771.502,771.50387
16 Apr 20242,787.602,797.002,782.702,788.602,788.6087
15 Apr 20242,850.502,850.502,793.402,795.002,795.00114
12 Apr 20242,856.902,857.502,824.802,830.802,830.80214
11 Apr 20242,856.702,877.602,842.202,874.102,874.10452
10 Apr 20242,852.002,862.602,845.202,856.602,856.60152
09 Apr 20242,884.602,885.402,858.802,884.102,884.10108
08 Apr 20242,881.802,888.002,880.402,880.902,880.9012
05 Apr 20242,864.902,887.002,862.202,880.302,880.30335
04 Apr 20242,904.402,908.202,848.302,849.302,849.30276
03 Apr 20242,889.002,892.702,882.602,885.402,885.4094
02 Apr 20242,870.502,882.802,870.502,882.202,882.20225
01 Apr 20242,914.302,914.302,897.402,904.602,904.60234
28 Mar 20242,910.302,916.102,910.302,914.202,914.20399
27 Mar 20242,897.402,910.202,890.702,909.502,909.50378
26 Mar 20242,899.602,900.402,885.802,885.902,885.90133
25 Mar 20242,896.102,896.902,892.202,893.502,893.5053
22 Mar 20242,906.302,907.102,898.802,902.502,902.50123
21 Mar 20242,916.802,918.002,906.302,908.502,908.50188
20 Mar 20242,875.502,898.502,872.802,897.302,897.30329
19 Mar 20242,852.502,872.602,851.502,871.102,871.10153
18 Mar 20242,864.102,864.102,853.502,856.102,856.1015
15 Mar 20242,795.822,795.822,795.822,795.822,795.82272
14 Mar 20242,820.702,822.902,819.802,821.702,821.70177
13 Mar 20242,832.402,832.402,832.402,832.402,832.402
12 Mar 20242,811.802,837.702,811.602,837.002,837.001,374
11 Mar 20242,794.502,809.902,794.502,809.102,809.101,103
08 Mar 20242,846.902,847.302,812.702,812.702,812.70483
07 Mar 20242,825.302,834.702,825.302,831.502,831.503,348
06 Mar 20242,804.802,807.602,799.802,802.702,802.7034
05 Mar 20242,798.402,798.402,776.302,788.302,788.30308
04 Mar 20242,817.402,827.802,817.002,818.002,818.00226
01 Mar 20242,800.502,822.402,799.102,822.002,822.00140
29 Feb 20242,796.602,805.402,796.602,800.602,800.60462
28 Feb 20242,790.202,790.202,785.502,786.302,786.3040
27 Feb 20242,786.302,792.302,784.802,792.302,792.3026
26 Feb 20242,786.102,786.502,782.502,785.302,785.3063
23 Feb 20242,800.402,800.402,792.902,796.402,796.4085
22 Feb 20242,774.402,795.002,774.402,794.602,794.60111
21 Feb 20242,728.002,740.402,728.002,740.002,740.0019
20 Feb 20242,732.302,739.202,731.502,738.402,738.4041
16 Feb 20242,763.802,771.002,754.502,755.602,755.6075
15 Feb 20242,750.002,770.002,750.002,769.302,769.3035
14 Feb 20242,739.802,754.702,735.502,753.902,753.9095
13 Feb 20242,728.102,734.602,715.402,724.602,724.6076
12 Feb 20242,764.102,765.202,764.002,764.502,764.5019
09 Feb 20242,756.002,766.902,752.902,766.602,766.6041
08 Feb 20242,743.802,752.102,743.802,751.402,751.40149
07 Feb 20242,742.302,748.102,742.302,746.902,746.90153
06 Feb 20242,716.902,724.602,714.802,724.602,724.60155
05 Feb 20242,720.102,723.902,703.302,716.802,716.80132
02 Feb 20242,709.802,733.302,707.702,728.702,728.70126
01 Feb 20242,682.202,703.002,672.702,702.402,702.40237
31 Jan 20242,693.602,702.802,669.202,670.402,670.401,059
30 Jan 20242,714.602,715.302,710.402,714.902,714.9060
29 Jan 20242,699.202,718.802,699.102,717.702,717.7087
26 Jan 20242,700.002,700.002,695.902,696.002,696.00114
25 Jan 20242,691.102,698.802,684.602,697.802,697.80204
24 Jan 20242,703.402,703.402,683.102,683.502,683.5041
23 Jan 20242,678.702,685.302,678.702,684.602,684.6059
22 Jan 20242,683.902,685.402,677.202,678.402,678.4065
19 Jan 20242,654.602,671.702,654.602,669.802,669.8030
18 Jan 20242,625.702,641.002,622.402,639.802,639.8037
17 Jan 20242,616.402,618.102,608.302,617.802,617.8027
16 Jan 20242,633.402,633.402,627.502,632.902,632.9022
12 Jan 20242,649.602,649.602,643.302,643.802,643.809
11 Jan 20242,640.902,644.602,640.802,644.602,644.60195
10 Jan 20242,635.502,646.902,635.302,646.902,646.9022
09 Jan 20242,632.702,632.702,632.402,632.402,632.4081
08 Jan 20242,607.002,637.902,604.002,637.702,637.70110
05 Jan 20242,613.502,613.502,593.402,600.002,600.00293
04 Jan 20242,606.202,611.602,596.002,596.602,596.60194
03 Jan 20242,607.002,615.002,604.402,605.402,605.4031
02 Jan 20242,627.402,633.002,619.602,630.002,630.00470
29 Dec 20232,653.902,653.902,644.502,648.802,648.801,120
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...