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

11/29/2021 9:09:53 PM Chg. +83.7500 Bid9:09:54 PM Ask9:09:54 PM Open High Low Previous Close
4,662.7500USD +1.83% 4,662.5000 4,662.7500 4,589.0000 4,669.7500 4,588.7500 4,579.0000
 

Master data

WKN: -
Ticker: ES
Currency: USD
Type: Futures Contract
Exchange: CME EMini
Number of members: -
Next exchange holiday: 12/24/2021

Quote data

Open: 4,589.0000
High: 4,669.7500
Low: 4,588.7500
Previous Close: 4,579.0000
Trades: 418,207
Settlement Price(11/26/2021): 4,595.7500
Change Settlement: +1.46%(+67.0000)
 

Other Futures Contracts

Name Last Time Change (%) Bid Ask OI  
F ES 12/21 4,662.7500 9:09 PM +1.83% 4,662.5000 4,662.7500 2,338,297
F ES 3/22 4,656.0000 9:08 PM +1.78% 4,657.0000 4,657.7500 109,683
F ES 6/22 4,647.2500 8:54 PM +1.86% 4,647.5000 4,648.7500 47,269
F ES 9/22 4,606.0000 12:24 AM +0.72% - - 67
F ES 12/22 4,650.0000 11/22/2021 0.00% 4,555.0000 4,650.0000 910
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
  -0.45%
1 Month  
+1.31%
3 Months  
+3.66%
YTD  
+26.36%
1 Year  
+29.88%
3 Years     -
5 Years     -
1W High / 1W Low: 4,705.5000 4,579.0000
1M High / 1M Low: 4,705.5000 4,579.0000
6M High / 6M Low: 4,705.5000 4,131.5000
High (YTD): 11/25/2021 4,705.5000
Low (YTD): 2/1/2021 3,629.5000
52W High: 11/25/2021 4,705.5000
52W Low: 12/11/2020 3,600.7500
Avg. price 1W:   4,670.7500
Avg. volume 1W:   1.38 mill.
Avg. price 1M:   4,666.5952
Avg. volume 1M:   1.19 mill.
Avg. price 6M:   4,421.2250
Avg. volume 6M:   617,805.2846
Avg. price 1Y:   4,261.4163
Avg. volume 1Y:   395,648.8621
Volatility 1M:   11.34%
Volatility 6M:   10.94%
Volatility 1Y:   13.64%
Volatility 3Y:   -