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

5/27/2022 10:59:59 PM Chg. +117.2500 Bid11:50:02 PM Ask11:50:02 PM Open High Low Previous Close
4,168.0000USD +2.89% 4,167.5000 4,168.2500 4,047.5000 4,168.2500 4,041.2500 4,050.7500
 

Master data

WKN: -
Ticker: ES
Currency: USD
Type: Futures Contract
Exchange: CME EMini
Number of members: -
Next exchange holiday: 5/30/2022

Quote data

Open: 4,047.5000
High: 4,168.2500
Low: 4,041.2500
Previous Close: 4,050.7500
Trades: 438,652
Settlement Price(5/27/2022): 4,155.7500
Change Settlement: +0.29%(+12.2500)
 

Other Futures Contracts

Name Last Time Change (%) Bid Ask OI  
F ES 6/22 4,168.0000 5/27/2022 +2.89% 4,167.5000 4,168.2500 2,218,952
F ES 9/22 4,170.2500 5/27/2022 +2.89% 4,147.0000 4,180.0000 35,188
F ES 12/22 4,181.0000 5/27/2022 +2.91% 4,160.5000 4,200.0000 13,000
F ES 3/23 4,200.0000 5/27/2022 +5.00% 3,700.0000 4,250.0000 1,219
F ES 6/23 4,356.0000 4/25/2022 -5.59% - - 12
F ES 9/23 - - - - - 0
F ES 12/23 - - - - - 1,281
F ES 3/24 - - - - - 0
F ES 6/24 - - - - - -
F ES 12/24 - - - - - 655
F ES 12/25 - - - - - 0
F ES 12/26 - - - - - 0

Performance

1 Week  
+6.82%
1 Month
  -2.17%
3 Months
  -4.46%
YTD
  -12.31%
1 Year  
+1.41%
3 Years     -
5 Years     -
1W High / 1W Low: 4,168.0000 3,950.0000
1M High / 1M Low: 4,286.2500 3,898.2500
6M High / 6M Low: 4,775.5000 3,898.2500
High (YTD): 1/3/2022 4,775.0000
Low (YTD): 5/19/2022 3,898.2500
52W High: 12/29/2021 4,775.5000
52W Low: 5/19/2022 3,898.2500
Avg. price 1W:   4,023.3500
Avg. volume 1W:   1.65 mill.
Avg. price 1M:   4,047.0682
Avg. volume 1M:   1.94 mill.
Avg. price 6M:   4,414.3236
Avg. volume 6M:   709,865.8915
Avg. price 1Y:   4,437.7500
Avg. volume 1Y:   484,531.4180
Volatility 1M:   32.76%
Volatility 6M:   23.03%
Volatility 1Y:   18.35%
Volatility 3Y:   -