Breaking News
Investing Pro 0
NEW! Get Actionable Insights with InvestingPro+ Try 7 Days Free
Close

Bitcoin Futures CME - Sep 22 (BMC)

Create Alert
New!
Create Alert
Website
  • 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

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

Add to/Remove from Watchlist Add to Watchlist
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
18,830.0 +175.0    +0.94%
00:01:44 - Real-time derived data. Currency in USD ( Disclaimer )
Type:  Financial Future
Month:  Sep 22
Underlying:  Bitcoin
  • Prev. Close: 18,655.0
  • Open: 18,700.0
  • Day's Range: 18,545.0 - 18,907.5
Bitcoin Futures 18,830.0 +175.0 +0.94%

Bitcoin Futures CME Historical Data

 
Historical data for Bitcoin Futures CME. You'll find the closing price, open, high, low, change and %change for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Time Frame:
08/26/2022 - 09/26/2022
 
Date Price Open High Low Vol. Change %
Sep 26, 2022 18,825.0 18,750.0 18,907.5 18,675.0 - 0.40%
Sep 25, 2022 18,750.0 18,655.0 18,860.0 18,545.0 - 0.03%
Sep 23, 2022 18,745.0 19,200.0 19,495.0 18,455.0 - -2.85%
Sep 22, 2022 19,295.0 18,510.0 19,475.0 18,085.0 9.04K 1.66%
Sep 21, 2022 18,980.0 18,880.0 19,885.0 18,670.0 15.36K 0.16%
Sep 20, 2022 18,950.0 19,525.0 19,640.0 18,690.0 8.87K -2.72%
Sep 19, 2022 19,480.0 19,490.0 19,620.0 18,195.0 12.24K 0.67%
Sep 18, 2022 19,350.0 19,750.0 19,900.0 19,280.0 - -1.15%
Sep 16, 2022 19,575.0 19,750.0 19,865.0 19,275.0 6.56K -0.79%
Sep 15, 2022 19,730.0 20,130.0 20,345.0 19,450.0 7.04K -0.98%
Sep 14, 2022 19,925.0 20,110.0 20,500.0 19,585.0 7.63K -1.56%
Sep 13, 2022 20,240.0 22,390.0 22,875.0 20,050.0 15.36K -9.86%
Sep 12, 2022 22,455.0 21,500.0 22,530.0 21,500.0 8.76K 2.60%
Sep 11, 2022 21,885.0 21,107.5 21,887.5 21,107.5 - 2.53%
Sep 09, 2022 21,345.0 19,010.0 21,485.0 19,010.0 16.20K 10.90%
Sep 08, 2022 19,247.5 19,210.0 19,385.0 18,905.0 - 1.70%
Sep 07, 2022 18,925.0 18,780.0 19,365.0 18,360.0 6.75K 1.56%
Sep 06, 2022 18,635.0 19,745.0 20,080.0 18,480.0 15.29K -5.20%
Sep 05, 2022 19,657.5 19,862.5 19,935.0 19,490.0 - -1.09%
Sep 04, 2022 19,875.0 20,122.5 20,122.5 19,580.0 - 0.51%
Sep 02, 2022 19,775.0 19,975.0 20,390.0 19,555.0 9.77K 0.41%
Sep 01, 2022 19,695.0 20,130.0 20,145.0 19,310.0 7.10K -1.84%
Aug 31, 2022 20,065.0 19,745.0 20,400.0 19,585.0 7.26K 1.49%
Aug 30, 2022 19,770.0 19,985.0 20,630.0 19,345.0 7.23K -0.98%
Aug 29, 2022 19,965.0 19,890.0 20,315.0 19,345.0 7.99K 3.05%
Aug 28, 2022 19,375.0 21,080.0 21,080.0 19,345.0 - -9.54%
Aug 26, 2022 21,417.9 21,425.0 21,865.0 21,035.0 0.91K -0.68%
Highest: 22,875.0 Lowest: 18,085.0 Difference: 4,790.0 Average: 19,775.3 Change %: -12.7

My Sentiments

What is your sentiment on Bitcoin Futures?
or
Vote to see community's results!

Currency Explorer

Comment Guidelines

We encourage you to use comments to engage with other 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, don’t trash it.

  •           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. Avoid profanity, slander or personal attacks directed at an author or another user. Racism, sexism and other forms of discrimination will not be tolerated.

  • Use standard writing style. Include punctuation and upper and lower cases. Comments that are written in all caps and contain excessive use of symbols will be removed.
  • NOTE: Spam and/or promotional messages and comments containing links will be removed. Phone numbers, email addresses, links to personal or business websites, Skype/Telegram/WhatsApp etc. addresses (including links to groups) will also be removed; self-promotional material or business-related solicitations or PR (ie, contact me for signals/advice etc.), and/or any other comment that contains personal contact specifcs or advertising will be removed as well. In addition, any of the above-mentioned violations may result in suspension of your account.
  • Doxxing. We do not allow any sharing of private or personal contact or other information about any individual or organization. This will result in immediate suspension of the commentor and his or her account.
  • Don’t monopolize the conversation. We appreciate passion and conviction, but we also strongly believe in giving everyone a chance to air their point of view. 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.

Bitcoin Futures Futures Overview

Write your thoughts about Bitcoin Futures CME
 
Are you sure you want to delete this chart?
 
Post
Post also to:
 
Replace the attached chart with a new chart ?
1000
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
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.
علی حسینی
علی حسینی Aug 25, 2022 9:44AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
bitcoin is looking to sp500 future as long is so not much happenbut iran deal will make change oil 83to 86 bitcoin 27000 if sp500 move up but after merg ETH will jump new HIGHsome naivety that don't know much they are Derming let stay !
Jeff Bailey
JeffB Aug 18, 2022 9:13PM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
BTC Aug $22,850 -2.08% @ 09:00 PM ET
علی حسینی
علی حسینی Aug 18, 2022 5:20PM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
bitcoin future very soon over 37000 spfuture over4700 oil 99 but gaz willjump
Jeff Bailey
JeffB Aug 18, 2022 5:20PM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
You’re trading Oct contract?
علی حسینی
علی حسینی Aug 15, 2022 12:22PM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Once tonight get over 4370
علی حسینی
علی حسینی Aug 15, 2022 9:09AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
as long sp500 future is going down bitcoin is also LOST but by next weeke Sp move up than watch bitcoin
علی حسینی
علی حسینی Aug 14, 2022 8:11AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
bitcoin is waiting for dp500 future Monday bitcoin once sp move target 25800
علی حسینی
علی حسینی Aug 08, 2022 7:48AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
bitcoin future target 25800
Jeff Bailey
JeffB Aug 08, 2022 7:48AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
You trading October contract?
Jeff Bailey
JeffB Aug 07, 2022 7:16PM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
BTC Aug $23,265 @ 07:00 PM ET
علی حسینی
علی حسینی Aug 04, 2022 9:13AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
sp500 future will move up bitcoin future start moving ETC will jump New HIGH
علی حسینی
علی حسینی Aug 04, 2022 7:25AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
ETC is one of the best watch for big jump Once bitcoin start moving ETC 99
 
Are you sure you want to delete this chart?
 
Post
 
Replace the attached chart with a new chart ?
1000
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Add Chart to Comment
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

Report this comment

I feel that this comment is:

Comment flagged

Thank You!

Your report has been sent to our moderators for review
Continue with Google
or
Sign up with Email