ES=F - E-Mini S&P 500 Jun 23

CME - CME Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 31, 20234,188.504,197.504,188.254,197.004,197.0016,397
May 30, 20234,239.754,243.254,200.004,215.004,215.001,744,425
May 29, 2023------
May 26, 20234,157.004,221.254,146.004,213.254,213.251,744,425
May 25, 20234,157.004,175.504,131.504,159.754,159.751,966,626
May 24, 20234,158.004,166.254,114.004,126.004,126.001,911,903
May 23, 20234,207.504,222.754,153.004,158.754,158.751,685,056
May 22, 20234,189.004,221.754,186.504,205.004,205.001,302,845
May 19, 20234,215.504,227.254,191.504,204.754,204.751,713,351
May 18, 20234,171.254,215.754,161.254,212.004,212.001,760,668
May 17, 20234,126.004,179.004,122.004,171.504,171.501,584,910
May 16, 20234,148.254,151.504,120.004,123.004,123.001,316,691
May 15, 20234,132.254,156.254,123.004,150.004,150.001,179,165
May 12, 20234,144.504,164.504,111.754,138.004,138.001,434,601
May 11, 20234,152.754,168.504,121.504,143.754,143.751,473,383
May 10, 20234,133.004,173.254,112.254,152.004,152.001,887,587
May 09, 20234,150.504,153.004,131.004,134.004,134.001,000,924
May 08, 20234,151.004,161.004,137.504,152.754,152.751,026,014
May 05, 20234,077.254,163.254,076.754,150.254,150.251,545,895
May 04, 20234,087.004,118.004,062.254,075.754,075.751,994,772
May 03, 20234,133.254,167.004,095.004,107.504,107.501,658,392
May 02, 20234,179.504,191.504,105.504,136.754,136.752,034,176
May 01, 20234,190.004,206.254,178.504,185.754,185.751,240,490
Apr 28, 20234,151.004,193.754,131.504,188.504,188.501,753,803
Apr 27, 20234,085.504,166.504,080.754,153.754,153.751,686,692
Apr 26, 20234,110.254,116.254,068.754,076.004,076.001,814,741
Apr 25, 20234,157.254,158.504,091.504,093.254,093.251,770,908
Apr 24, 20234,150.004,164.254,133.504,159.504,159.501,328,041
Apr 21, 20234,153.754,161.004,135.254,156.754,156.751,645,161
Apr 20, 20234,172.254,173.504,137.004,152.504,152.501,768,379
Apr 19, 20234,176.004,187.504,150.504,178.504,178.501,292,622
Apr 18, 20234,177.004,198.254,164.504,180.004,180.001,427,797
Apr 17, 20234,174.254,180.504,148.004,176.754,176.751,298,123
Apr 14, 20234,168.754,189.004,138.004,163.754,163.751,882,896
Apr 13, 20234,117.504,177.004,110.254,172.754,172.751,458,785
Apr 12, 20234,137.504,177.754,113.504,119.004,119.001,853,671
Apr 11, 20234,138.504,151.754,128.754,136.504,136.501,221,824
Apr 10, 20234,139.004,143.004,098.754,136.254,136.251,167,715
Apr 06, 20234,113.754,135.254,096.504,132.004,132.0073,009
Apr 05, 20234,134.004,135.504,099.004,117.254,117.251,470,176
Apr 04, 20234,152.504,171.754,115.254,129.004,129.001,582,414
Apr 03, 20234,127.004,157.754,122.754,153.754,153.751,380,286
Mar 31, 20234,081.004,142.504,078.004,137.754,137.751,695,840
Mar 30, 20234,058.004,087.754,052.504,080.004,080.001,328,529
Mar 29, 20234,006.504,061.254,006.004,057.504,057.501,389,352
Mar 28, 20234,013.504,023.753,980.754,001.504,001.501,224,495
Mar 27, 20234,008.004,034.253,997.504,007.254,007.251,304,572
Mar 24, 20233,988.754,010.753,937.004,001.254,001.251,944,981
Mar 23, 20233,972.754,039.503,948.503,978.003,978.002,236,954
Mar 22, 20234,038.754,073.753,966.253,970.503,970.501,802,929
Mar 21, 20233,986.504,043.253,981.754,035.754,035.751,531,670
Mar 20, 20233,963.753,989.503,897.253,983.003,983.001,818,807
Mar 17, 20233,962.253,974.003,923.003,957.053,957.052,224,268
Mar 16, 20233,892.753,966.503,863.253,960.503,960.50466,914
Mar 15, 20233,920.503,931.003,834.003,892.753,892.75833,643
Mar 14, 20233,865.753,938.003,855.253,920.503,920.501,606,509
Mar 13, 20233,887.753,938.753,808.753,856.753,856.752,750,477
Mar 10, 20233,919.003,941.753,846.253,862.753,862.753,285,811
Mar 09, 20233,997.004,019.753,909.503,920.003,920.002,547,423
Mar 08, 20233,990.004,003.253,971.503,995.003,995.001,831,712
Mar 07, 20234,053.754,064.503,982.503,989.753,989.752,141,615
Mar 06, 20234,049.254,082.504,041.754,052.504,052.501,528,845
Mar 03, 20233,983.004,053.003,974.004,049.754,049.751,665,102
Mar 02, 20233,959.753,995.253,925.003,984.753,984.751,836,555
Mar 01, 20233,968.503,991.003,943.003,956.503,956.502,042,321
Feb 28, 20233,991.504,003.753,965.003,975.503,975.501,847,930
Feb 27, 20233,976.504,024.753,973.003,988.003,988.001,621,961
Feb 24, 20234,015.254,023.253,947.503,975.753,975.752,063,242
Feb 23, 20234,010.004,034.253,974.254,018.754,018.751,955,820
Feb 22, 20234,007.504,025.003,983.753,999.003,999.001,925,300
Feb 21, 20234,083.004,089.254,002.004,005.754,005.751,883,040
Feb 17, 20234,095.504,096.004,055.754,087.504,087.502,008,448
Feb 16, 20234,159.004,168.504,095.004,099.754,099.752,042,993
Feb 15, 20234,141.254,161.754,113.004,158.254,158.251,611,550
Feb 14, 20234,149.754,186.504,103.754,145.504,145.502,379,034
Feb 13, 20234,105.004,150.754,078.754,147.254,147.251,376,325
Feb 10, 20234,098.004,104.254,060.754,099.754,099.751,744,956
Feb 09, 20234,132.254,170.254,078.254,091.754,091.751,828,571
Feb 08, 20234,167.254,179.254,121.254,130.504,130.501,804,101
Feb 07, 20234,123.504,188.254,098.254,175.754,175.752,180,936
Feb 06, 20234,134.254,143.004,104.004,123.504,123.501,560,324
Feb 03, 20234,176.004,194.004,132.504,147.754,147.752,354,996
Feb 02, 20234,145.504,208.504,136.754,191.504,191.502,290,729
Feb 01, 20234,085.754,163.254,048.504,132.254,132.252,000,400
Jan 31, 20234,039.254,091.254,007.504,090.004,090.001,790,751
Jan 30, 20234,077.004,086.004,029.504,032.504,032.501,786,112
Jan 27, 20234,065.004,109.254,057.254,084.254,084.251,587,936
Jan 26, 20234,031.004,077.004,027.254,075.504,075.501,613,804
Jan 25, 20234,039.004,040.503,963.254,032.004,032.001,760,515
Jan 24, 20234,036.504,047.504,005.254,032.754,032.751,472,856
Jan 23, 20233,987.004,056.753,980.254,036.504,036.501,594,736
Jan 20, 20233,925.003,990.503,911.753,988.503,988.501,620,355
Jan 19, 20233,945.253,948.753,901.753,915.503,915.501,896,890
Jan 18, 20234,008.504,033.503,943.753,945.753,945.751,902,551
Jan 17, 20234,020.004,035.253,996.754,009.504,009.501,423,931
Jan 16, 20234,020.004,028.253,996.754,009.754,009.751,456,784
Jan 13, 20234,003.004,024.253,961.754,018.254,018.251,456,784
Jan 12, 20233,991.754,021.503,954.004,003.504,003.502,102,587
Jan 11, 20233,941.003,992.503,934.503,990.003,990.001,398,769
Jan 10, 20233,914.503,943.753,891.503,940.753,940.751,520,955
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...