Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
CME - Delayed Quote USD

E-Mini S&P 500 Jun 25 (ES=F)

5,587.75
-35.25
(-0.63%)
As of 11:06:18 AM EDT. Market Open.
Currency in USD
Date Open High Low Close Adj Close Volume
Mar 31, 20255,590.005,600.005,533.755,587.755,587.75855,043
Mar 28, 20255,741.755,747.755,602.255,623.005,623.001,575,855
Mar 27, 20255,737.255,779.755,720.005,739.255,739.251,575,855
Mar 26, 20255,831.005,836.505,743.005,759.505,759.501,483,959
Mar 25, 20255,813.005,837.255,802.255,826.505,826.501,078,548
Mar 24, 20255,740.005,825.505,739.005,815.505,815.501,404,629
Mar 21, 20255,664.005,674.255,597.505,617.805,617.801,629,871
Mar 20, 20255,680.005,714.255,631.505,662.505,662.50412,785
Mar 19, 20255,618.505,718.505,606.255,678.505,678.50704,394
Mar 18, 20255,680.005,686.255,600.005,618.005,618.001,111,733
Mar 17, 20255,626.755,707.505,599.005,680.255,680.252,086,734
Mar 14, 20255,540.005,648.755,538.755,640.005,640.002,191,954
Mar 13, 20255,596.505,623.005,509.255,527.505,527.502,163,776
Mar 12, 20255,580.005,675.005,550.255,604.755,604.752,004,740
Mar 11, 20255,622.005,651.755,534.005,577.005,577.002,623,963
Mar 10, 20255,753.005,757.755,571.505,620.755,620.752,590,102
Mar 7, 20255,766.005,791.005,673.005,776.005,776.002,315,005
Mar 6, 20255,844.755,853.505,720.005,746.255,746.252,553,819
Mar 5, 20255,832.005,869.505,750.755,851.255,851.252,284,032
Mar 4, 20255,874.005,884.005,744.005,789.505,789.503,353,551
Mar 3, 20255,967.506,000.505,821.755,860.755,860.752,610,882
Feb 28, 20255,883.005,971.005,848.005,963.255,963.252,784,347
Feb 27, 20255,980.006,014.505,873.005,876.255,876.252,579,895
Feb 26, 20255,982.006,023.755,945.505,970.755,970.751,901,306
Feb 25, 20256,006.506,016.005,924.005,970.005,970.002,215,332
Feb 24, 20256,040.756,067.505,994.506,000.756,000.751,797,847
Feb 21, 20256,132.506,142.506,024.506,029.006,029.001,940,563
Feb 20, 20256,153.756,159.506,102.756,136.506,136.501,405,343
Feb 19, 20256,143.756,166.506,129.256,163.006,163.001,078,997
Feb 18, 20256,138.256,157.756,118.256,146.756,146.751,200,599
Feb 14, 20256,131.756,146.756,121.256,132.006,132.001,018,370
Feb 13, 20256,079.756,138.006,053.506,135.256,135.251,523,953
Feb 12, 20256,090.756,098.006,020.756,072.756,072.751,558,395
Feb 11, 20256,085.506,098.756,057.756,092.256,092.251,017,366
Feb 10, 20256,016.006,096.006,014.006,088.756,088.751,005,560
Feb 7, 20256,089.756,123.256,041.256,049.506,049.501,683,475
Feb 6, 20256,090.256,108.506,070.006,106.006,106.001,179,112
Feb 5, 20256,042.756,092.006,020.256,086.506,086.501,216,433
Feb 4, 20256,069.006,069.005,987.006,063.006,063.001,333,376
Feb 3, 20255,982.256,062.005,935.506,022.256,022.252,314,824
Jan 31, 20256,106.006,147.756,057.756,067.256,067.251,866,467
Jan 30, 20256,068.506,116.256,056.506,099.256,099.251,606,753
Jan 29, 20256,090.756,111.506,042.256,067.506,067.501,552,941
Jan 28, 20256,059.506,105.506,023.506,097.006,097.001,585,216
Jan 27, 20256,102.256,105.255,948.006,046.756,046.752,385,614
Jan 24, 20256,148.006,162.256,122.006,133.256,133.251,254,280
Jan 23, 20256,120.006,154.006,101.506,152.006,152.001,136,009
Jan 22, 20256,094.006,135.756,087.006,120.506,120.501,249,850
Jan 21, 20256,032.256,093.255,994.506,084.256,084.251,725,952
Jan 17, 20255,970.256,051.505,968.006,033.506,033.501,417,304
Jan 16, 20255,988.506,017.505,961.755,975.505,975.501,566,439
Jan 15, 20255,891.506,001.255,879.505,989.005,989.001,657,670
Jan 14, 20255,887.255,918.505,842.505,882.255,882.251,839,961
Jan 13, 20255,864.505,883.255,809.005,874.505,874.501,755,341
Jan 10, 20255,943.755,959.255,845.255,866.255,866.252,130,067
Jan 9, 20255,955.005,957.005,929.255,944.755,944.75113,831
Jan 8, 20255,955.505,975.005,917.005,959.255,959.251,764,315
Jan 7, 20256,028.006,045.505,935.005,954.255,954.251,771,767
Jan 6, 20255,994.506,068.255,980.756,020.506,020.501,547,298
Jan 3, 20255,921.005,996.755,911.255,989.505,989.501,206,570
Jan 2, 20255,949.255,995.255,874.755,916.505,916.501,826,031
Dec 31, 20245,955.005,983.255,917.255,935.755,935.751,382,187
Dec 30, 20246,028.756,036.255,918.255,958.755,958.751,575,134
Dec 27, 20246,092.006,095.255,982.756,027.006,027.001,641,100
Dec 26, 20246,099.256,107.506,063.256,095.256,095.25911,486
Dec 24, 20246,037.756,099.506,030.006,098.006,098.00634,201
Dec 23, 20246,001.756,043.005,965.006,036.006,036.001,406,019
Dec 20, 20245,879.505,879.505,800.755,840.265,840.262,340,873
Dec 19, 20245,881.755,938.005,865.505,868.755,868.75532,081
Dec 18, 20246,053.506,074.505,840.005,872.255,872.25847,452
Dec 17, 20246,077.006,079.256,040.756,053.756,053.751,113,325
Dec 16, 20246,055.506,090.506,051.506,080.506,080.501,612,199
Dec 13, 20246,065.006,085.256,041.256,055.506,055.501,996,354
Dec 12, 20246,087.506,088.256,055.506,060.756,060.751,565,731
Dec 11, 20246,052.756,102.506,045.506,092.756,092.751,271,795
Dec 10, 20246,065.256,075.256,039.756,046.256,046.251,350,731
Dec 9, 20246,096.256,105.756,060.006,065.756,065.751,351,194
Dec 6, 20246,085.506,111.006,076.006,099.006,099.001,167,677
Dec 5, 20246,095.256,107.256,081.506,088.756,088.751,118,784
Dec 4, 20246,067.006,102.256,063.006,098.506,098.501,142,137
Dec 3, 20246,064.006,070.756,047.506,063.256,063.25991,961
Dec 2, 20246,051.506,068.506,036.006,061.756,061.75989,033
Nov 29, 20246,015.006,060.006,014.756,051.506,051.50847,984
Nov 27, 20246,041.756,047.006,000.256,015.006,015.001,157,171
Nov 26, 20246,013.256,044.005,976.256,038.256,038.251,336,843
Nov 25, 20246,006.006,040.005,982.506,006.506,006.501,619,917
Nov 22, 20245,967.005,993.505,940.755,987.005,987.001,550,734
Nov 21, 20245,937.255,985.005,905.255,970.505,970.501,867,101
Nov 20, 20245,937.755,957.755,880.005,937.755,937.751,597,257
Nov 19, 20245,919.005,947.505,855.005,938.755,938.751,636,346
Nov 18, 20245,899.755,933.005,886.505,920.005,920.001,332,326
Nov 15, 20245,972.005,974.255,876.755,896.505,896.502,008,339
Nov 14, 20246,017.756,025.255,964.255,978.255,978.251,538,927
Nov 13, 20246,012.256,035.255,991.756,016.006,016.001,445,258
Nov 12, 20246,029.256,036.505,986.756,013.006,013.001,407,120
Nov 11, 20246,030.006,053.256,013.506,031.756,031.751,069,929
Nov 8, 20246,007.756,040.505,990.256,025.256,025.251,184,512
Nov 7, 20245,963.506,013.005,951.006,003.756,003.751,285,585
Nov 6, 20245,820.255,967.005,814.755,958.255,958.252,023,257
Nov 5, 20245,752.255,823.255,735.005,812.255,812.251,198,797
Nov 4, 20245,741.755,776.505,724.255,743.255,743.251,333,685
Nov 1, 20245,742.005,803.755,732.505,758.255,758.251,592,031
Oct 31, 20245,840.005,844.005,733.255,738.505,738.501,973,513
Oct 30, 20245,883.005,893.005,840.255,852.005,852.001,347,170
Oct 29, 20245,867.005,883.755,837.505,871.005,871.001,195,753
Oct 28, 20245,857.005,884.505,857.005,861.505,861.501,017,440
Oct 25, 20245,853.255,900.755,835.005,846.005,846.001,368,245
Oct 24, 20245,844.005,870.005,822.505,849.005,849.001,159,448
Oct 23, 20245,887.255,893.755,801.005,837.755,837.751,468,269
Oct 22, 20245,900.755,904.255,861.255,892.505,892.501,033,296
Oct 21, 20245,911.505,915.505,865.005,896.255,896.251,063,780
Oct 18, 20245,888.255,915.505,876.255,906.005,906.00952,612
Oct 17, 20245,882.755,927.255,871.255,887.005,887.001,236,083
Oct 16, 20245,861.005,892.755,853.255,887.005,887.00935,721
Oct 15, 20245,914.255,915.505,850.005,862.755,862.751,365,310
Oct 14, 20245,854.505,918.505,850.005,908.255,908.25919,072
Oct 11, 20245,831.005,868.255,816.005,859.755,859.751,028,816
Oct 10, 20245,836.005,844.005,811.505,829.005,829.001,116,046
Oct 9, 20245,799.255,846.505,780.755,841.255,841.251,113,875
Oct 8, 20245,752.505,806.755,725.255,800.505,800.501,172,261
Oct 7, 20245,802.005,808.005,734.255,744.755,744.751,211,368
Oct 4, 20245,745.755,804.755,741.005,800.005,800.001,460,645
Oct 3, 20245,769.505,772.755,725.755,749.505,749.501,421,429
Oct 2, 20245,760.255,773.255,724.005,760.255,760.251,250,353
Oct 1, 20245,807.005,822.505,733.005,759.755,759.751,947,177
Sep 30, 20245,784.005,820.255,756.255,814.255,814.251,502,729
Sep 27, 20245,804.255,821.505,782.005,791.255,791.251,280,272
Sep 26, 20245,783.505,830.005,778.255,804.505,804.501,360,026
Sep 25, 20245,792.255,798.755,768.005,779.005,779.001,043,665
Sep 24, 20245,774.005,794.255,754.755,792.005,792.001,181,221
Sep 23, 20245,762.005,784.505,745.255,776.755,776.751,077,941
Sep 20, 20245,714.755,717.255,699.255,699.995,699.991,623,655
Sep 19, 20245,631.505,737.505,631.505,717.755,717.75461,433
Sep 18, 20245,639.505,696.255,613.755,620.755,620.75605,651
Sep 17, 20245,633.255,675.505,617.005,639.005,639.001,056,184
Sep 16, 20245,622.755,641.505,609.255,638.005,638.001,588,010
Sep 13, 20245,598.505,641.505,597.255,629.755,629.751,706,322
Sep 12, 20245,558.005,607.005,540.255,602.255,602.251,726,434
Sep 11, 20245,499.255,567.505,412.005,561.255,561.252,309,139
Sep 10, 20245,488.255,506.005,448.255,504.005,504.001,525,620
Sep 9, 20245,410.005,493.005,405.255,479.505,479.502,377,532
Sep 6, 20245,513.005,532.505,394.005,419.505,419.502,377,532
Sep 5, 20245,527.505,557.255,490.005,512.255,512.251,737,210
Sep 4, 20245,538.505,565.005,506.755,530.005,530.001,749,591
Sep 3, 20245,656.255,669.755,516.755,541.755,541.751,910,577
Aug 30, 20245,618.505,665.005,594.255,661.005,661.001,558,874
Aug 29, 20245,580.505,663.755,561.255,610.005,610.001,571,688
Aug 28, 20245,643.755,650.505,576.005,610.255,610.251,381,099
Aug 27, 20245,630.005,649.505,611.505,644.755,644.751,027,658
Aug 26, 20245,650.505,669.005,619.755,637.005,637.001,090,361
Aug 23, 20245,597.755,662.255,597.755,652.505,652.501,415,472
Aug 22, 20245,642.005,665.255,582.755,594.005,594.001,409,474
Aug 21, 20245,619.505,655.255,613.505,641.505,641.501,086,814
Aug 20, 20245,629.505,643.755,607.755,619.755,619.751,020,393
Aug 19, 20245,584.005,631.755,565.255,630.005,630.001,010,612
Aug 16, 20245,568.505,586.255,536.505,578.255,578.251,183,498
Aug 15, 20245,481.255,571.755,471.755,567.505,567.501,440,377
Aug 14, 20245,457.505,487.755,438.755,477.005,477.001,301,826
Aug 13, 20245,372.505,461.255,367.505,459.005,459.001,271,171
Aug 12, 20245,364.255,396.755,347.755,369.755,369.751,219,995
Aug 9, 20245,348.255,385.255,319.505,370.255,370.251,412,017
Aug 8, 20245,208.255,361.005,182.005,348.255,348.251,912,347
Aug 7, 20245,241.505,359.255,196.755,227.505,227.502,247,229
Aug 6, 20245,250.005,342.005,221.755,266.255,266.252,172,067
Aug 5, 20245,330.005,345.505,120.005,217.505,217.503,436,090
Aug 2, 20245,464.255,473.255,331.755,376.005,376.003,239,738
Aug 1, 20245,574.755,600.755,444.755,480.255,480.252,751,690
Jul 31, 20245,454.755,588.505,451.505,558.005,558.002,156,505
Jul 30, 20245,504.505,527.505,433.005,472.505,472.502,053,956
Jul 29, 20245,496.505,534.505,481.005,503.005,503.001,697,647
Jul 26, 20245,446.005,528.255,445.255,499.005,499.001,977,698
Jul 25, 20245,482.505,533.255,432.505,441.255,441.252,888,086
Jul 24, 20245,585.005,585.005,462.005,472.005,472.002,178,690
Jul 23, 20245,607.755,629.755,587.755,599.255,599.251,385,653
Jul 22, 20245,564.505,616.005,553.505,610.755,610.751,671,918
Jul 19, 20245,602.505,607.505,542.005,553.755,553.752,106,581
Jul 18, 20245,644.005,664.005,570.255,594.505,594.502,528,379
Jul 17, 20245,715.005,717.755,631.755,639.005,639.002,059,862
Jul 16, 20245,688.755,721.255,673.005,717.255,717.251,485,113
Jul 15, 20245,681.005,718.755,665.505,683.005,683.001,701,349
Jul 12, 20245,638.505,708.255,621.255,664.755,664.751,684,437
Jul 11, 20245,684.255,707.755,630.005,639.755,639.751,970,766
Jul 10, 20245,631.755,690.505,630.755,688.005,688.001,200,224
Jul 9, 20245,627.755,645.755,626.255,631.255,631.251,063,568
Jul 8, 20245,612.005,637.505,610.755,625.255,625.25981,186
Jul 5, 20245,591.005,626.005,585.005,621.505,621.501,233,173
Jul 3, 20245,563.755,595.755,559.755,590.255,590.25808,966
Jul 2, 20245,533.505,569.755,502.755,568.755,568.751,315,097
Jul 1, 20245,534.255,541.005,504.505,533.755,533.751,432,355
Jun 28, 20245,548.255,585.005,510.755,521.505,521.501,855,777
Jun 27, 20245,533.005,555.005,515.755,546.005,546.001,257,121
Jun 26, 20245,535.005,551.755,516.255,543.505,543.501,197,372
Jun 25, 20245,516.005,539.755,511.005,537.005,537.001,141,183
Jun 24, 20245,538.505,558.505,510.255,517.005,517.001,410,359
Jun 21, 20245,477.005,483.755,460.505,471.895,471.891,392,213
Jun 20, 20245,492.755,518.505,458.505,476.755,476.75571,332
Jun 18, 20245,480.255,494.005,473.505,491.005,491.00820,053
Jun 17, 20245,435.505,494.005,424.755,478.505,478.501,589,643
Jun 14, 20245,436.005,443.005,397.755,437.505,437.501,789,793
Jun 13, 20245,436.255,452.755,408.505,438.505,438.501,682,858
Jun 12, 20245,384.505,454.505,380.005,427.505,427.501,899,786
Jun 11, 20245,369.755,386.255,334.505,384.005,384.001,413,433
Jun 10, 20245,351.505,375.755,338.255,371.255,371.251,185,881
Jun 7, 20245,362.005,385.505,329.005,355.755,355.751,591,439
Jun 6, 20245,367.755,373.255,345.255,364.005,364.001,228,240
Jun 5, 20245,305.005,368.255,302.505,366.005,366.001,450,596
Jun 4, 20245,300.255,312.255,262.005,304.005,304.001,679,093
Jun 3, 20245,299.505,313.255,246.755,297.255,297.251,785,532
May 31, 20245,250.505,307.005,205.505,295.505,295.502,452,894
May 30, 20245,270.505,277.005,238.255,253.005,253.001,495,148
May 29, 20245,323.755,324.005,268.255,284.005,284.001,445,855
May 28, 20245,321.755,339.005,296.755,324.755,324.751,387,872
May 24, 20245,285.755,329.255,285.755,321.505,321.501,264,244
May 23, 20245,339.005,368.255,273.505,285.255,285.252,012,153
May 22, 20245,343.505,349.255,306.755,328.005,328.001,257,477
May 21, 20245,331.755,347.505,322.505,345.255,345.251,011,849
May 20, 20245,329.255,348.255,323.755,331.755,331.751,031,456
May 17, 20245,318.255,328.755,305.755,327.255,327.251,052,765
May 16, 20245,331.505,349.005,315.505,320.255,320.251,207,843
May 15, 20245,268.505,337.255,266.255,333.005,333.001,391,029
May 14, 20245,241.755,274.255,216.755,269.505,269.501,252,615
May 13, 20245,240.505,264.005,233.255,245.505,245.50922,763
May 10, 20245,240.755,264.005,232.755,246.255,246.251,112,925
May 9, 20245,209.255,244.755,195.005,239.005,239.001,094,931
May 8, 20245,211.755,218.005,188.755,212.755,212.751,013,418
May 7, 20245,204.755,226.755,202.255,213.755,213.751,106,457
May 6, 20245,166.755,207.755,155.755,206.505,206.501,019,307
May 3, 20245,110.255,166.755,099.255,154.755,154.751,604,172
May 2, 20245,057.005,113.005,036.255,091.505,091.501,573,131
May 1, 20245,050.005,126.755,037.755,046.505,046.501,955,160
Apr 30, 20245,148.505,148.505,051.005,067.005,067.001,675,335
Apr 29, 20245,140.255,154.255,118.755,147.005,147.001,163,440
Apr 26, 20245,132.005,146.505,104.505,131.505,131.501,455,855
Apr 25, 20245,070.005,132.755,022.255,082.255,082.251,887,635
Apr 24, 20245,115.255,128.755,072.255,107.505,107.501,512,469
Apr 23, 20245,051.005,113.505,037.755,106.505,106.501,357,493
Apr 22, 20245,014.255,076.755,006.005,047.505,047.501,584,393
Apr 19, 20245,047.255,058.004,963.505,003.755,003.752,357,143
Apr 18, 20245,063.005,095.255,038.505,049.005,049.001,701,401
Apr 17, 20245,096.255,120.505,047.005,062.255,062.251,928,645
Apr 16, 20245,101.255,123.255,078.755,092.505,092.502,098,015
Apr 15, 20245,166.505,213.255,094.005,104.005,104.002,226,105
Apr 12, 20245,244.005,248.755,150.005,167.505,167.502,005,106
Apr 11, 20245,202.005,257.505,173.505,243.255,243.251,762,470
Apr 10, 20245,264.255,285.005,176.505,207.755,207.752,369,864
Apr 9, 20245,258.005,274.255,208.255,260.255,260.251,651,973
Apr 8, 20245,263.255,269.255,236.505,253.255,253.251,167,648
Apr 5, 20245,199.755,272.505,191.505,253.005,253.001,908,306
Apr 4, 20245,270.755,308.505,192.505,197.255,197.251,941,274
Apr 3, 20245,262.505,280.755,244.505,266.505,266.501,402,981
Apr 2, 20245,294.505,296.005,235.005,260.505,260.501,426,691
Apr 1, 20245,314.255,333.505,282.255,295.255,295.251,125,234