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

12/6/2022 3:27:27 PM Chg. -4.5000 Bid3:27:28 PM Ask3:27:28 PM Open High Low Previous Close
4,001.7500USD -0.11% 4,001.5000 4,001.7500 4,005.7500 4,014.7500 3,994.7500 4,006.2500
 

Master data

WKN: -
Ticker: ES
Currency: USD
Type: Futures Contract
Exchange: CME EMini
Number of members: -
Next exchange holiday: 12/26/2022

Quote data

Open: 4,005.7500
High: 4,014.7500
Low: 3,994.7500
Previous Close: 4,006.2500
Trades: 86,788
Settlement Price(12/5/2022): 4,003.2500
Change Settlement: -0.04%(-1.5000)
 

Other Futures Contracts

Name Last Time Change (%) Bid Ask OI  
F ES 12/22 4,001.7500 3:27 PM -0.11% 4,001.5000 4,001.7500 2,164,954
F ES 3/23 4,034.0000 3:27 PM -0.12% 4,033.7500 4,034.2500 130,440
F ES 6/23 4,069.7500 3:09 PM -0.12% 4,069.0000 4,071.5000 2,942
F ES 9/23 4,194.2500 12/1/2022 +1.77% 4,090.2500 4,130.5000 383
F ES 12/23 4,195.0000 12/2/2022 -0.80% 4,127.5000 4,167.7500 1,299
F ES 3/24 - - - - - 4
F ES 6/24 - - - 3,903.00 - 240
F ES 9/24 - - - - - 0
F ES 12/24 - - - - - 1,367
F ES 12/25 - - - - - 0
F ES 12/26 - - - - - 0
F ES 12/27 - - - - - -

Performance

1 Week  
+1.00%
1 Month  
+6.07%
3 Months  
+1.97%
YTD
  -16.11%
1 Year
  -10.74%
3 Years     -
5 Years     -
1W High / 1W Low: 4,093.0000 3,962.2500
1M High / 1M Low: 4,093.0000 3,756.2500
6M High / 6M Low: 4,327.7500 3,593.2500
High (YTD): 1/3/2022 4,770.5000
Low (YTD): 10/12/2022 3,593.2500
52W High: 1/3/2022 4,770.5000
52W Low: 10/12/2022 3,593.2500
Avg. price 1W:   4,041.1500
Avg. volume 1W:   1.76 mill.
Avg. price 1M:   3,976.7381
Avg. volume 1M:   1.51 mill.
Avg. price 6M:   3,926.8550
Avg. volume 6M:   979,677.2214
Avg. price 1Y:   4,094.0430
Avg. volume 1Y:   580,805.1267
Volatility 1M:   27.12%
Volatility 6M:   24.87%
Volatility 1Y:   23.94%
Volatility 3Y:   -