E-mini S&P 500 Index Future (ES September 2021)/  XFTTESEMINIS  /  CME EMini

8/5/2021 12:32:34 AM Chg. +2.0000 Bid12:32:34 AM Ask12:32:34 AM Open High Low Previous Close
4,398.5000USD +0.05% 4,398.5000 4,398.7500 4,396.2500 4,399.2500 4,394.7500 4,396.5000
 

Master data

WKN: -
Ticker: ES
Currency: USD
Type: Futures Contract
Exchange: CME EMini
Number of members: -
Next exchange holiday: 9/6/2021

Quote data

Open: 4,396.2500
High: 4,399.2500
Low: 4,394.7500
Previous Close: 4,396.5000
Trades: 844
Settlement Price(8/4/2021): 4,394.7500
Change Settlement: +0.09%(+3.7500)
 

Other Futures Contracts

Name Last Time Change (%) Bid Ask OI  
F ES 9/21 4,398.5000 12:32 AM +0.05% 4,398.5000 4,398.7500 -
F ES 12/21 4,388.5000 12:31 AM +0.06% 4,388.2500 4,389.2500 -
F ES 3/22 4,379.2500 8/4/2021 -0.38% 4,380.2500 4,381.7500 1,353
F ES 6/22 4,375.0000 7/28/2021 +1.74% 4,359.0000 4,384.7500 45,853
F ES 9/22 4,310.0000 7/21/2021 +4.74% - - 21
F ES 12/22 - - - 4,300.00 - 25
F ES 3/23 - - - - - 0
F ES 6/23 - - - - - 0
F ES 9/23 - - - - - 0
F ES 12/23 - - - - - 38
F ES 12/24 - - - - - 0
F ES 12/25 - - - - - 0

Performance

1 Week  
+0.15%
1 Month  
+1.38%
3 Months  
+6.05%
YTD  
+18.69%
1 Year  
+37.32%
3 Years     -
5 Years     -
1W High / 1W Low: 4,408.7500 4,383.7500
1M High / 1M Low: 4,415.0000 4,261.0000
6M High / 6M Low: 4,415.0000 3,745.0000
High (YTD): 7/26/2021 4,415.0000
Low (YTD): 1/4/2021 3,653.2500
52W High: 7/26/2021 4,415.0000
52W Low: 9/21/2020 3,208.2500
Avg. price 1W:   4,395.5417
Avg. volume 1W:   1.16 mill.
Avg. price 1M:   4,362.5543
Avg. volume 1M:   1.28 mill.
Avg. price 6M:   4,117.3000
Avg. volume 6M:   383,096.4154
Avg. price 1Y:   4,015.3757
Avg. volume 1Y:   294,695.9172
Volatility 1M:   10.69%
Volatility 6M:   12.21%
Volatility 1Y:   15.34%
Volatility 3Y:   -