UK Markets closed

E-Mini S&P 500 Dec 22 (ES=F)

CME - CME Delayed price. Currency in USD
Add to watchlist
3,768.25-35.00 (-0.92%)
As of 12:36PM EDT. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20223,801.003,804.503,734.003,768.253,768.251,202,968
04 Oct 20223,696.503,808.753,686.253,803.253,803.252,315,515
03 Oct 20223,593.253,711.753,571.753,690.253,690.252,315,515
02 Oct 2022------
30 Sept 20223,656.503,693.753,595.253,601.503,601.502,976,179
29 Sept 20223,730.253,736.003,622.003,654.253,654.252,860,631
28 Sept 20223,668.503,751.253,613.003,732.003,732.002,780,935
27 Sept 20223,668.003,733.003,635.253,661.003,661.002,963,065
26 Sept 20223,705.253,730.503,657.503,670.003,670.002,899,415
25 Sept 2022------
23 Sept 20223,777.253,783.253,660.253,709.003,709.002,913,560
22 Sept 20223,794.003,833.003,763.503,772.003,772.002,578,314
21 Sept 20223,878.753,925.253,792.003,806.253,806.252,440,206
20 Sept 20223,923.003,936.253,843.253,872.753,872.752,357,296
19 Sept 20223,889.503,927.003,846.253,917.253,917.252,100,098
18 Sept 2022------
16 Sept 20223,888.503,888.503,846.003,871.243,871.242,688,630
15 Sept 20223,955.003,959.503,888.003,902.003,902.00438,921
14 Sept 20223,936.753,962.753,911.253,947.503,947.50662,596
13 Sept 20224,118.254,158.003,919.753,931.253,931.251,418,271
12 Sept 20224,077.254,119.754,062.254,110.754,110.751,718,859
11 Sept 2022------
09 Sept 20224,010.254,077.254,005.754,067.254,067.251,677,890
08 Sept 20223,980.004,011.503,942.754,005.504,005.502,356,008
07 Sept 20223,907.503,988.753,883.503,980.003,980.001,956,209
06 Sept 20223,929.003,963.253,886.753,910.503,910.502,360,326
05 Sept 2022------
04 Sept 2022------
02 Sept 20223,967.504,019.253,906.003,924.503,924.502,510,355
01 Sept 20223,958.003,971.253,903.503,968.753,968.752,212,034
31 Aug 20223,987.254,018.253,953.003,956.503,956.502,366,488
30 Aug 20224,035.754,072.753,964.503,987.503,987.502,555,455
29 Aug 20224,024.004,064.004,006.754,031.254,031.251,963,446
28 Aug 2022------
26 Aug 20224,198.254,217.254,042.754,059.504,059.502,241,117
25 Aug 20224,148.754,202.754,143.004,201.004,201.001,635,476
24 Aug 20224,128.254,158.504,110.754,142.754,142.751,348,612
23 Aug 20224,147.004,161.754,118.004,130.504,130.501,575,674
22 Aug 20224,221.004,221.504,131.504,141.254,141.251,724,203
21 Aug 2022------
19 Aug 20224,287.004,288.004,220.754,231.504,231.501,701,251
18 Aug 20224,279.504,295.504,258.004,286.504,286.501,366,220
17 Aug 20224,309.254,315.004,255.004,276.754,276.751,638,797
16 Aug 20224,294.504,327.504,278.754,307.754,307.751,363,248
15 Aug 20224,277.004,304.754,249.004,298.254,298.251,317,241
14 Aug 2022------
12 Aug 20224,219.254,282.754,208.254,281.004,281.001,300,170
11 Aug 20224,210.754,260.504,202.754,209.754,209.751,598,130
10 Aug 20224,128.754,213.504,113.754,210.004,210.001,627,940
09 Aug 20224,148.504,155.004,113.004,124.504,124.501,280,085
08 Aug 20224,149.754,188.004,129.254,141.754,141.751,536,449
07 Aug 2022------
05 Aug 20224,152.004,166.254,103.754,146.754,146.751,722,401
04 Aug 20224,150.254,173.254,136.004,152.254,152.251,245,063
03 Aug 20224,097.004,170.004,084.504,156.254,156.251,696,602
02 Aug 20224,119.754,143.004,080.504,093.754,093.751,892,241
01 Aug 20224,137.504,147.254,097.004,120.504,120.501,776,936
31 Jul 2022------
29 Jul 20224,105.004,144.004,081.004,133.504,133.501,919,598
28 Jul 20224,022.004,111.003,994.504,073.504,073.502,014,467
27 Jul 20223,939.254,042.753,938.754,024.504,024.501,740,431
26 Jul 20223,959.003,964.503,913.253,923.253,923.251,589,161
25 Jul 20223,967.753,988.753,946.003,970.003,970.001,493,471
24 Jul 2022------
22 Jul 20223,988.004,016.253,941.503,965.003,965.001,736,592
21 Jul 20223,954.004,004.753,930.254,001.254,001.251,821,097
20 Jul 20223,947.003,977.253,922.253,962.503,962.501,734,355
19 Jul 20223,838.503,948.003,834.003,937.503,937.501,611,604
18 Jul 20223,878.503,909.503,820.253,833.753,833.751,439,590
17 Jul 2022------
15 Jul 20223,797.753,868.253,780.253,865.003,865.001,523,753
14 Jul 20223,795.753,806.253,723.753,793.253,793.251,916,260
13 Jul 20223,825.003,873.003,752.003,804.503,804.502,157,968
12 Jul 20223,862.003,876.503,804.753,823.753,823.751,640,864
11 Jul 20223,900.003,900.753,850.003,856.753,856.751,486,103
10 Jul 2022------
08 Jul 20223,897.003,922.003,868.003,901.253,901.251,485,497
07 Jul 20223,853.753,914.253,832.503,905.003,905.001,314,443
06 Jul 20223,838.003,875.003,808.753,848.253,848.251,684,324
05 Jul 20223,828.503,857.753,744.003,834.003,834.002,031,501
04 Jul 2022------
03 Jul 2022------
01 Jul 20223,782.003,833.503,744.503,827.253,827.251,752,977
30 Jun 20223,822.753,825.003,741.253,789.503,789.502,394,361
29 Jun 20223,828.253,840.003,801.253,821.253,821.251,717,770
28 Jun 20223,911.253,950.003,821.753,825.503,825.501,791,690
27 Jun 20223,915.003,948.003,892.503,903.753,903.751,497,368
26 Jun 2022------
24 Jun 20223,785.253,919.753,781.253,916.253,916.251,563,128
23 Jun 20223,761.253,805.753,735.003,799.753,799.751,607,695
22 Jun 20223,766.253,805.503,693.253,762.753,762.751,660,579
21 Jun 20223,684.003,783.753,661.503,767.753,767.751,566,039
20 Jun 20223,684.003,725.003,661.503,716.003,716.002,207,570
19 Jun 2022------
17 Jun 20223,677.503,710.753,663.763,663.763,663.762,207,570
16 Jun 20223,794.253,828.753,639.003,668.253,668.25544,027
15 Jun 20223,740.003,839.003,720.253,789.253,789.25777,545
14 Jun 20223,758.253,805.003,705.253,736.753,736.751,341,257
13 Jun 20223,870.753,876.503,732.503,750.503,750.502,155,159
12 Jun 2022------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...