SCOTTRADE ACCOUNT IT'S TIME. It's time for an easier way to invest. Open a Scottrade Account
Apply Now

Dow Jones 30 Futures - Dec 16

Create Alert
Create Alert
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile







Website notifications

Mobile App notifications

Add to/Remove from a Portfolio My Portfolio
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
18,104.5 -20.5    -0.11%
20:58:38 GMT - Closed. Currency in USD ( Disclaimer )
Type: Index Future
Underlying: Dow 30

  • Prev. Close: 18,104.5
  • Open: 18,121.0
  • Day's Range: 18,048.5 - 18,178.0
Dow 30 18,104.5 -20.5 -0.11%

Dow 30 Futures Historical Data

Get free historical data for the Dow 30 Future CFDs. You'll find the closing price, open, high, low and %change for the selected range of dates. At the bottom of the table you'll find the data summary for the selected range of dates.
Time Frame:
09/20/2016 - 10/20/2016
Date Price Open High Low Vol. Change %
Oct 20, 2016 18104.5 18139.0 18178.0 18048.5 - -0.11%
Oct 19, 2016 18125.0 18059.0 18169.0 18031.0 - 0.34%
Oct 18, 2016 18064.0 17990.0 18143.0 17976.0 120.22K 0.28%
Oct 17, 2016 18013.0 18050.0 18082.0 17973.0 137.63K -0.25%
Oct 14, 2016 18059.0 18017.0 18177.0 17988.0 170.63K 0.21%
Oct 13, 2016 18021.0 18019.0 18050.0 17868.0 185.06K -0.18%
Oct 12, 2016 18053.0 18056.0 18121.0 17991.0 146.99K -0.09%
Oct 11, 2016 18070.0 18264.0 18276.0 17968.0 190.87K -1.04%
Oct 10, 2016 18259.0 18182.0 18320.0 18171.0 106.06K 0.56%
Oct 07, 2016 18157.0 18192.0 18251.0 18061.0 191.03K -0.23%
Oct 06, 2016 18199.0 18192.0 18223.0 18076.0 130.21K -0.01%
Oct 05, 2016 18200.0 18085.0 18234.0 18054.0 137.42K 0.60%
Oct 04, 2016 18092.0 18164.0 18229.0 18022.0 207.37K -0.35%
Oct 03, 2016 18156.0 18203.0 18253.0 18108.0 121.07K -0.35%
Sep 30, 2016 18219.0 18074.0 18283.0 17989.0 166.30K 0.67%
Sep 29, 2016 18097.0 18232.0 18279.0 17999.0 194.37K -0.77%
Sep 28, 2016 18238.0 18127.0 18260.0 18090.0 155.61K 0.55%
Sep 27, 2016 18139.0 18011.0 18152.0 17959.0 153.63K 0.69%
Sep 26, 2016 18014.0 18172.0 18203.0 17993.0 128.49K -0.97%
Sep 23, 2016 18190.0 18297.0 18309.0 18165.0 104.66K -0.60%
Sep 22, 2016 18299.0 18215.0 18366.0 18193.0 128.68K 0.44%
Sep 21, 2016 18218.0 18037.0 18225.0 18011.0 189.57K 0.95%
Sep 20, 2016 18047.0 18058.0 18145.0 18031.0 111.84K -0.03%
Highest: 18366.0 Lowest: 17868.0 Difference: 498.0 Average: 18131.9 Change %: 0.29

My Sentiments

Add your sentiment:
Members' Sentiments:

Add a Comment

Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.
  • Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

Add Chart to Comment
US 30 Futures
Are you sure you want to delete this chart?
Replace the attached chart with a new chart ?
Post 1000
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

Latest Dow Jones 30 Futures Comments

javi balto
javi balto 5 hours ago
Time to go short again 18141 tp18060
Jerrin Kesterson
Jerrin Kesterson 3 hours ago
There doesn't seem to be anything else on the earnings calendar that could help pull it back down. Guess we'll have a better idea around 2:30.
Jerrin Kesterson
Jerrin Kesterson 3 hours ago
But never discredit the trickle down effect......I am open to seeing that 18060 again....
Jerrin Kesterson
Jerrin Kesterson 3 hours ago
@Jerrin Kesterson -I am -1 @18090 for close @4:15
javi balto
javi balto 1 hour ago
gonna close at 18086 this took too much time, almost 250 points profit for me today im done see u tomorrow
Jerrin Kesterson
Jerrin Kesterson 1 hour ago
@javi balto -hey Javier could I ask you some questions about indicators and platform you prefer. It is ok if you don't want to share. I enjoyed communicating with you today. See ya tomorrow.
Show more replies (1)
Jerrin Kesterson
Jerrin Kesterson 5 hours ago
I'm out, as for the daily chart, to me, it met the chart pattern's requirement to the upside. Waiting to short... Support 18030ish. Just more room to the bottom.
Jerrin Kesterson
Jerrin Kesterson 5 hours ago
We have Wall Street's lunch time coming up. Don't wanna hold for that.
Jerrin Kesterson
Jerrin Kesterson 5 hours ago
I'll check back around 1:15
javi balto
javi balto 5 hours ago
18120 im out yayyyy
Jerrin Kesterson
Jerrin Kesterson 5 hours ago
@javi balto -well done
javi balto
javi balto 6 hours ago
Long again 18060 go go go
javi balto
javi balto 6 hours ago
leggo tp 18115
Jerrin Kesterson
Jerrin Kesterson 6 hours ago
@javi balto -yay, lost computer so couldn't comment right away... Awesome
javi balto
javi balto 6 hours ago
lol explain me how do lost ur computer?, i have my gaming pc, my trading pc and my laptop and 2 different internet connections all the time just in case something go wrong
Jerrin Kesterson
Jerrin Kesterson 5 hours ago
I know it's ridiculous. I upgraded my os, Mac, huge mistake, it's totally glitchy now. Lol
Jerrin Kesterson
Jerrin Kesterson 5 hours ago
I totally need more equipment!! Goal
Show more replies (3)
Show more comments
Are you sure you want to delete this chart?
Replace the attached chart with a new chart ?
Post 1000
Report this comment

I feel that this comment is:

Comment flagged

Thank You!

Your report has been sent to our moderators for review
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data.

Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.