Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

E-mini Energy Select Sector Fut (XAE=F)

CME - CME Delayed Price. Currency in USD
959.90-2.90 (-0.30%)
At close: 12:59PM EST
Advertisement
Advertisement
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2022964.90969.90959.20959.90959.90339
Nov 24, 2022------
Nov 23, 2022958.30968.70952.70962.80962.801,270
Nov 22, 2022958.00976.40952.90974.40974.401,270
Nov 21, 2022936.10946.80912.20944.40944.401,541
Nov 20, 2022------
Nov 18, 2022946.00960.30936.10958.00958.00773
Nov 17, 2022949.20966.40944.90966.00966.001,070
Nov 16, 2022977.40980.80958.80964.20964.202,766
Nov 15, 2022978.10986.20971.20984.40984.401,315
Nov 14, 2022976.00990.20972.30972.90972.902,114
Nov 13, 2022------
Nov 11, 2022960.00979.00960.00976.10976.101,708
Nov 10, 2022934.80946.90926.00946.60946.60976
Nov 09, 2022961.50961.50923.70926.10926.101,392
Nov 08, 2022972.30978.00962.60974.30974.30628
Nov 07, 2022959.80976.00957.40973.60973.601,405
Nov 05, 2022------
Nov 03, 2022965.40972.60943.90957.30957.301,075
Nov 02, 2022921.80950.00920.70945.70945.702,921
Nov 01, 2022947.30953.20925.50928.50928.501,052
Oct 31, 2022957.50957.50946.30951.80951.80760
Oct 30, 2022928.00954.10928.00941.80941.801,442
Oct 29, 2022------
Oct 27, 2022943.50948.40918.70935.00935.001,498
Oct 26, 2022938.60946.10928.40930.60930.601,296
Oct 25, 2022922.20934.40918.50927.00927.004,003
Oct 24, 2022910.60919.20906.30915.00915.00991
Oct 23, 2022906.40920.70906.40915.30915.30872
Oct 22, 2022------
Oct 20, 2022890.40912.00888.60910.00910.001,319
Oct 19, 2022889.60898.50880.00884.00884.001,009
Oct 18, 2022860.00886.80860.00883.50883.501,559
Oct 17, 2022859.20865.30842.40858.10858.101,027
Oct 16, 2022842.50864.10842.50850.80850.80575
Oct 15, 2022------
Oct 13, 2022864.20875.90839.40840.20840.202,699
Oct 12, 2022850.20875.90828.80872.80872.801,637
Oct 11, 2022827.90844.60821.50838.70838.701,060
Oct 10, 2022835.00845.40819.60831.60831.601,808
Oct 09, 2022859.90866.80836.50839.10839.102,477
Oct 08, 2022------
Oct 06, 2022866.30875.10851.00857.20857.203,803
Oct 05, 2022842.60866.20842.30863.90863.902,840
Oct 04, 2022830.70854.50823.80848.20848.203,220
Oct 03, 2022812.40831.60807.50831.30831.302,988
Oct 02, 2022782.30800.80779.90796.60796.603,939
Oct 01, 2022------
Sep 29, 2022751.60763.30747.40753.50753.501,199
Sep 28, 2022753.60761.00740.70759.10759.102,027
Sep 27, 2022733.60763.50731.30761.00761.002,964
Sep 26, 2022730.40741.00723.60727.30727.302,436
Sep 25, 2022733.80742.00718.60719.10719.102,006
Sep 24, 2022------
Sep 22, 2022760.00763.80732.90739.40739.401,410
Sep 21, 2022805.50813.10792.40792.80792.80899
Sep 20, 2022824.00824.20795.90796.40796.402,294
Sep 19, 2022808.80811.80799.10808.50808.501,321
Sep 18, 2022793.00814.10792.60813.30813.30963
Sep 17, 2022------
Sep 15, 2022831.82831.82831.82831.82831.825,130
Sep 14, 2022838.40842.50830.60834.30834.30413
Sep 13, 2022845.00861.70845.00856.20856.206,570
Sep 12, 2022842.70853.20828.60832.50832.5010,595
Sep 11, 2022848.00862.70845.00853.80853.8017,061
Sep 10, 2022------
Sep 08, 2022829.90841.90827.80838.70838.704,008
Sep 07, 2022818.60822.40809.40818.50818.505,442
Sep 06, 2022814.70817.90800.10814.70814.702,525
Sep 05, 2022838.90842.10821.40824.20824.201,406
Sep 04, 2022------
Sep 03, 2022------
Sep 01, 2022818.90842.70818.90833.30833.301,855
Aug 31, 2022823.90828.90806.30817.80817.802,001
Aug 30, 2022830.00852.00822.50838.30838.301,835
Aug 29, 2022862.70862.70839.50846.20846.201,927
Aug 28, 2022862.60887.40860.90876.00876.00835
Aug 27, 2022------
Aug 25, 2022872.50880.00859.70863.00863.00869
Aug 24, 2022870.00876.70865.20872.90872.901,640
Aug 23, 2022857.20867.80853.10866.50866.502,416
Aug 22, 2022840.00862.60839.50856.50856.502,855
Aug 21, 2022832.00832.00808.30826.20826.202,707
Aug 20, 2022------
Aug 18, 2022825.70833.70821.50828.80828.801,981
Aug 17, 2022815.00829.20815.00828.30828.301,402
Aug 16, 2022799.90814.80794.00806.90806.902,325
Aug 15, 2022807.10811.30795.70799.90799.901,718
Aug 14, 2022789.20803.90781.20802.50802.502,009
Aug 13, 2022------
Aug 11, 2022807.60818.60803.50818.40818.401,707
Aug 10, 2022797.10819.00797.10811.90811.901,869
Aug 09, 2022779.10788.80766.30784.60784.602,223
Aug 08, 2022779.10788.30775.70779.20779.201,930
Aug 07, 2022760.70773.00760.70765.90765.902,256
Aug 06, 2022------
Aug 04, 2022740.10768.30740.10761.90761.902,081
Aug 03, 2022771.30772.70744.60747.10747.102,154
Aug 02, 2022801.30805.00772.50776.70776.701,892
Aug 01, 2022799.40807.40792.80799.60799.601,322
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement