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

10/25/2021 12:01:12 AM Chg. -1.5000 Bid12:01:12 AM Ask12:01:12 AM Open High Low Previous Close
4,527.7500USD -0.03% 4,527.5000 4,527.7500 4,528.7500 4,532.5000 4,527.7500 4,529.2500
 

Master data

WKN: -
Ticker: ES
Currency: USD
Type: Futures Contract
Exchange: CME EMini
Number of members: -
Next exchange holiday: 11/25/2021

Quote data

Open: 4,528.7500
High: 4,532.5000
Low: 4,527.7500
Previous Close: 4,529.2500
Trades: 368
Settlement Price(10/22/2021): 4,536.5000
Change Settlement: -0.19%(-8.7500)
 

Other Futures Contracts

Name Last Time Change (%) Bid Ask OI  
F ES 12/21 4,527.7500 12:01 AM -0.03% 4,527.5000 4,527.7500 -
F ES 3/22 4,521.0000 12:01 AM -0.03% 4,520.0000 4,523.0000 -
F ES 6/22 4,516.0000 10/22/2021 -0.22% 4,510.0000 4,514.0000 46,642
F ES 9/22 4,341.0000 10/11/2021 -0.23% - 4,550.0000 53
F ES 12/22 4,299.2500 10/13/2021 +0.57% - 4,800.0000 850
F ES 3/23 - - - - - 0
F ES 6/23 - - - - - 0
F ES 9/23 - - - - - 0
F ES 12/23 - - - - - 895
F ES 12/24 - - - - - 0
F ES 12/25 - - - - - 0
F ES 12/26 - - - - - 0

Performance

1 Week  
+1.40%
1 Month  
+1.84%
3 Months  
+3.13%
YTD  
+22.70%
1 Year  
+39.45%
3 Years     -
5 Years     -
1W High / 1W Low: 4,532.0000 4,476.0000
1M High / 1M Low: 4,532.0000 4,294.0000
6M High / 6M Low: 4,534.5000 4,032.2500
High (YTD): 9/6/2021 4,534.5000
Low (YTD): 2/1/2021 3,629.5000
52W High: 9/6/2021 4,534.5000
52W Low: 11/10/2020 3,473.0000
Avg. price 1W:   4,515.5000
Avg. volume 1W:   1.03 mill.
Avg. price 1M:   4,404.4286
Avg. volume 1M:   1.46 mill.
Avg. price 6M:   4,324.3058
Avg. volume 6M:   389,879.2923
Avg. price 1Y:   4,185.1304
Avg. volume 1Y:   275,461.4022
Volatility 1M:   14.59%
Volatility 6M:   11.87%
Volatility 1Y:   13.75%
Volatility 3Y:   -