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

8/5/2021 1:20:02 PM Chg. +7.0000 Bid1:30:42 PM Ask1:30:42 PM Open High Low Previous Close
4,392.7500USD +0.16% 4,392.5000 4,393.2500 4,384.7500 4,396.5000 4,384.5000 4,385.7500
 

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: 4,384.7500
High: 4,396.5000
Low: 4,384.5000
Previous Close: 4,385.7500
Trades: 86
Settlement Price(8/4/2021): 4,384.7500
Change Settlement: +0.18%(+8.0000)
 

Other Futures Contracts

Name Last Time Change (%) Bid Ask OI  
F ES 9/21 4,402.7500 1:30 PM +0.14% 4,402.7500 4,403.0000 2,578,071
F ES 12/21 4,392.7500 1:20 PM +0.16% 4,392.5000 4,393.2500 63,745
F ES 3/22 4,383.0000 2:08 AM +0.09% 4,384.5000 4,386.0000 1,347
F ES 6/22 4,375.0000 7/28/2021 +1.74% 4,363.5000 4,391.5000 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  
+0.18%
1 Month  
+1.39%
3 Months  
+6.10%
YTD  
+19.04%
1 Year     -
3 Years     -
5 Years     -
1W High / 1W Low: 4,399.5000 4,373.7500
1M High / 1M Low: 4,406.7500 4,250.2500
6M High / 6M Low: 4,406.7500 3,700.0000
High (YTD): 7/26/2021 4,406.7500
Low (YTD): 2/1/2021 3,629.5000
52W High: - -
52W Low: - -
Avg. price 1W:   4,385.7500
Avg. volume 1W:   1,919.8000
Avg. price 1M:   4,352.5217
Avg. volume 1M:   1,541.6522
Avg. price 6M:   4,149.9120
Avg. volume 6M:   508.2037
Avg. price 1Y:   -
Avg. volume 1Y:   -
Volatility 1M:   10.85%
Volatility 6M:   12.59%
Volatility 1Y:   -
Volatility 3Y:   -