Monday, December 8, 2025  
Futures Markets
   
E-MINI NASDAQ 100 STK IDX (CME)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
E-MINI NASDA... Dec 25 @NQ5Z  25664.00  25713.00  25728.50  25692.00  25717.00  53.00  25664.00  7:01P Dec 08
E-MINI NASDA... Mar 26 @NQ6H  25916.50  25960.00  25976.75  25946.00  25968.25  51.75  25916.50  7:00P Dec 08
E-MINI NASDA... Jun 26 @NQ6M  26136.50  26198.00  26198.00  26198.00  26198.00  61.50  26136.50  5:54P Dec 08
E-MINI NASDA... Sep 26 @NQ6U  26378.25        26805.00    26378.25   
E-MINI NASDA... Dec 26 @NQ6Z  26615.25        25884.75    26615.25   
E-MINI NASDA... Mar 27 @NQ7H  26920.75          -68.50  26852.25s  3:00P Dec 08
E-MINI NASDA... Dec 27 @NQ7Z  27632.00        26300.00  -68.50  27563.50s  3:00P Dec 08
E-MINI NASDA... Dec 28 @NQ8Z  28580.25          -68.50  28511.75s  3:00P Dec 08
E-MINI NASDA... Dec 29 @NQ9Z  29546.75        24600.00  -68.50  29478.25s  3:00P Dec 08
E-MINI NASDA... Dec 30 @NQ0Z  30495.00          -68.50  30426.50s  3:00P Dec 08
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
E-MINI NASDAQ 100 (@NQ5Z)
Exchange:  CME
Last Trade:  25717.00
Change:  53.00
Bid:  25716.75
Ask:  25717.50
Today's High:  25728.50
Today's Low:  25692.00
Volume:  469,564
Open:  25713.00
Settle:  25664.00
Prev:  25664.00
Contract High: 
Contract Low: 
Updated:  Dec-08-2025
7:01:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
US Grains and BioProducts Council: US Corn Crop Shows High Grain Quality
Editorial Staff – 
Posted at Monday, December 8, 2025 10:12AM CST
@NQ5Z
 
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN