E-mini S&P 500 Index Future (ES March 2022)/  XFTTESEMINIS  /  CME EMini

1/21/2022 10:59:59 PM Chg. -74.7500 Bid11:50:02 PM Ask11:50:02 PM Open High Low Previous Close
4,381.5000USD -1.68% 4,381.2500 4,381.5000 4,454.2500 4,487.0000 4,381.2500 4,456.2500
 

Master data

WKN: -
Ticker: ES
Currency: USD
Type: Futures Contract
Exchange: CME EMini
Number of members: -
Next exchange holiday: 2/21/2022

Quote data

Open: 4,454.2500
High: 4,487.0000
Low: 4,381.2500
Previous Close: 4,456.2500
Trades: 907,406
Settlement Price(1/21/2022): 4,390.0000
Change Settlement: -0.19%(-8.5000)
 

Other Futures Contracts

Name Last Time Change (%) Bid Ask OI  
F ES 3/22 4,381.5000 1/21/2022 -1.68% 4,381.2500 4,381.5000 2,297,543
F ES 6/22 4,376.0000 1/21/2022 -1.64% 4,370.0000 4,430.0000 54,259
F ES 9/22 4,399.0000 1/21/2022 -1.15% 4,284.2500 4,526.0000 174
F ES 12/22 4,582.5000 1/18/2022 -2.19% - 4,700.0000 7,819
F ES 3/23 4,700.0000 1/5/2022 -0.89% - - 14
F ES 6/23 4,790.0000 1/4/2022 - - - 10
F ES 9/23 - - - - - 0
F ES 12/23 - - - - - 895
F ES 3/24 - - - - - -
F ES 12/24 - - - - - 0
F ES 12/25 - - - - - 0
F ES 12/26 - - - - - 0

Performance

1 Week
  -6.06%
1 Month
  -5.61%
3 Months
  -3.18%
YTD
  -7.98%
1 Year  
+16.35%
3 Years     -
5 Years     -
1W High / 1W Low: 4,664.0000 4,456.2500
1M High / 1M Low: 4,784.5000 4,456.2500
6M High / 6M Low: 4,784.5000 4,288.0000
High (YTD): 1/3/2022 4,784.5000
Low (YTD): 1/20/2022 4,456.2500
52W High: 1/3/2022 4,784.5000
52W Low: 1/29/2021 3,660.0000
Avg. price 1W:   4,575.2500
Avg. volume 1W:   1.64 mill.
Avg. price 1M:   4,689.3182
Avg. volume 1M:   1.4 mill.
Avg. price 6M:   4,532.4370
Avg. volume 6M:   357,559.4504
Avg. price 1Y:   4,458.1033
Avg. volume 1Y:   280,486.4731
Volatility 1M:   13.92%
Volatility 6M:   13.12%
Volatility 1Y:   13.55%
Volatility 3Y:   -