CME - Delayed Quote USD

E-mini S&P 500 ESG Index Future (ESG=F)

512.36 -0.66 (-0.13%)
At close: September 27 at 4:04 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 27, 2024 2,732.90 2,732.90 2,732.90 2,732.90 2,732.90 -
Sep 26, 2024 2,709.30 2,709.30 2,709.30 2,709.30 2,709.30 -
Sep 25, 2024 2,627.70 2,627.70 2,627.70 2,627.70 2,627.70 -
Sep 24, 2024 2,619.40 2,619.40 2,619.40 2,619.40 2,619.40 -
Sep 23, 2024 2,559.80 2,559.80 2,559.80 2,559.80 2,559.80 -
Sep 20, 2024 2,530.30 2,530.30 2,530.30 2,530.30 2,530.30 -
Sep 19, 2024 2,505.70 2,505.70 2,505.70 2,505.70 2,505.70 -
Sep 18, 2024 2,465.40 2,465.40 2,465.40 2,465.40 2,465.40 -
Sep 17, 2024 2,473.00 2,473.00 2,473.00 2,473.00 2,473.00 -
Sep 16, 2024 2,464.90 2,464.90 2,464.90 2,464.90 2,464.90 -
Sep 13, 2024 2,458.10 2,458.10 2,458.10 2,458.10 2,458.10 -
Sep 12, 2024 2,443.40 2,443.40 2,443.40 2,443.40 2,443.40 -
Sep 11, 2024 2,394.90 2,394.90 2,394.90 2,394.90 2,394.90 -
Sep 10, 2024 2,398.90 2,398.90 2,398.90 2,398.90 2,398.90 -
Sep 9, 2024 2,389.10 2,389.10 2,389.10 2,389.10 2,389.10 -
Sep 6, 2024 2,415.60 2,415.60 2,415.60 2,415.60 2,415.60 -
Sep 5, 2024 2,411.80 2,411.80 2,411.80 2,411.80 2,411.80 -
Sep 4, 2024 2,399.10 2,399.10 2,399.10 2,399.10 2,399.10 -
Sep 3, 2024 2,444.90 2,444.90 2,444.90 2,444.90 2,444.90 -
Aug 30, 2024 2,465.90 2,465.90 2,465.90 2,465.90 2,465.90 -
Aug 29, 2024 2,455.50 2,455.50 2,455.50 2,455.50 2,455.50 -
Aug 28, 2024 2,464.30 2,464.30 2,464.30 2,464.30 2,464.30 -
Aug 27, 2024 2,467.10 2,467.10 2,467.10 2,467.10 2,467.10 -
Aug 26, 2024 2,478.50 2,478.50 2,478.50 2,478.50 2,478.50 -
Aug 23, 2024 2,463.80 2,463.80 2,463.80 2,463.80 2,463.80 -
Aug 22, 2024 2,458.50 2,458.50 2,458.50 2,458.50 2,458.50 -
Aug 21, 2024 2,453.60 2,453.60 2,453.60 2,453.60 2,453.60 -
Aug 20, 2024 2,466.20 2,466.20 2,466.20 2,466.20 2,466.20 -
Aug 19, 2024 2,464.50 2,464.50 2,464.50 2,464.50 2,464.50 -
Aug 16, 2024 2,441.50 2,441.50 2,441.50 2,441.50 2,441.50 -
Aug 15, 2024 2,389.40 2,389.40 2,389.40 2,389.40 2,389.40 -
Aug 14, 2024 2,403.30 2,403.30 2,403.30 2,403.30 2,403.30 -
Aug 13, 2024 2,399.40 2,399.40 2,399.40 2,399.40 2,399.40 -
Aug 12, 2024 2,395.20 2,395.20 2,395.20 2,395.20 2,395.20 -
Aug 9, 2024 2,381.60 2,381.60 2,381.60 2,381.60 2,381.60 -
Aug 8, 2024 2,337.10 2,337.10 2,337.10 2,337.10 2,337.10 -
Aug 7, 2024 2,347.00 2,347.00 2,347.00 2,347.00 2,347.00 -
Aug 6, 2024 2,295.10 2,295.10 2,295.10 2,295.10 2,295.10 -
Aug 5, 2024 2,250.00 2,250.00 2,250.00 2,250.00 2,250.00 -
Aug 2, 2024 2,358.70 2,358.70 2,358.70 2,358.70 2,358.70 -
Aug 1, 2024 2,413.80 2,413.80 2,413.80 2,413.80 2,413.80 -
Jul 31, 2024 2,400.60 2,400.60 2,400.60 2,400.60 2,400.60 -
Jul 30, 2024 2,377.90 2,377.90 2,377.90 2,377.90 2,377.90 -
Jul 29, 2024 2,392.00 2,392.00 2,392.00 2,392.00 2,392.00 -
Jul 26, 2024 2,373.10 2,373.10 2,373.10 2,373.10 2,373.10 -
Jul 25, 2024 2,393.10 2,393.10 2,393.10 2,393.10 2,393.10 -
Jul 24, 2024 2,409.70 2,409.70 2,409.70 2,409.70 2,409.70 -
Jul 23, 2024 2,416.60 2,416.60 2,416.60 2,416.60 2,416.60 -
Jul 22, 2024 2,400.70 2,400.70 2,400.70 2,400.70 2,400.70 -
Jul 19, 2024 2,413.00 2,413.00 2,413.00 2,413.00 2,413.00 -
Jul 18, 2024 2,461.90 2,461.90 2,461.90 2,461.90 2,461.90 -
Jul 17, 2024 2,482.40 2,482.40 2,482.40 2,482.40 2,482.40 -
Jul 16, 2024 2,496.00 2,496.00 2,496.00 2,496.00 2,496.00 -
Jul 15, 2024 2,505.20 2,505.20 2,505.20 2,505.20 2,505.20 -
Jul 12, 2024 2,526.60 2,526.60 2,526.60 2,526.60 2,526.60 -
Jul 11, 2024 2,529.80 2,529.80 2,529.80 2,529.80 2,529.80 -
Jul 10, 2024 2,481.10 2,481.10 2,481.10 2,481.10 2,481.10 -
Jul 9, 2024 2,481.40 2,481.40 2,481.40 2,481.40 2,481.40 -
Jul 8, 2024 2,473.00 2,473.00 2,473.00 2,473.00 2,473.00 -
Jul 5, 2024 2,463.70 2,463.70 2,463.70 2,463.70 2,463.70 -
Jul 3, 2024 2,437.80 2,437.80 2,437.80 2,437.80 2,437.80 -
Jul 2, 2024 2,405.30 2,405.30 2,405.30 2,405.30 2,405.30 -
Jul 1, 2024 2,416.80 2,416.80 2,416.80 2,416.80 2,416.80 -
Jun 28, 2024 2,412.00 2,412.00 2,412.00 2,412.00 2,412.00 -
Jun 27, 2024 2,407.70 2,407.70 2,407.70 2,407.70 2,407.70 -
Jun 26, 2024 2,419.00 2,419.00 2,419.00 2,419.00 2,419.00 -
Jun 25, 2024 2,407.90 2,407.90 2,407.90 2,407.90 2,407.90 -
Jun 24, 2024 2,404.60 2,404.60 2,404.60 2,404.60 2,404.60 -
Jun 21, 2024 2,401.00 2,401.00 2,401.00 2,401.00 2,401.00 -
Jun 20, 2024 2,420.80 2,420.80 2,420.80 2,420.80 2,420.80 -
Jun 18, 2024 2,379.70 2,379.70 2,379.70 2,379.70 2,379.70 -
Jun 17, 2024 2,367.30 2,367.30 2,367.30 2,367.30 2,367.30 -
Jun 14, 2024 2,371.30 2,371.30 2,371.30 2,371.30 2,371.30 -
Jun 13, 2024 2,371.40 2,371.40 2,371.40 2,371.40 2,371.40 -
Jun 12, 2024 2,353.60 2,353.60 2,353.60 2,353.60 2,353.60 -
Jun 11, 2024 2,339.60 2,339.60 2,339.60 2,339.60 2,339.60 -
Jun 10, 2024 2,350.90 2,350.90 2,350.90 2,350.90 2,350.90 -
Jun 7, 2024 2,353.80 2,353.80 2,353.80 2,353.80 2,353.80 -
Jun 6, 2024 2,361.00 2,361.00 2,361.00 2,361.00 2,361.00 -
Jun 5, 2024 2,330.80 2,330.80 2,330.80 2,330.80 2,330.80 -
Jun 4, 2024 2,299.20 2,299.20 2,299.20 2,299.20 2,299.20 -
Jun 3, 2024 2,328.20 2,328.20 2,328.20 2,328.20 2,328.20 -
May 31, 2024 2,272.10 2,272.10 2,272.10 2,272.10 2,272.10 -
May 30, 2024 2,299.10 2,299.10 2,299.10 2,299.10 2,299.10 -
May 29, 2024 2,326.90 2,326.90 2,326.90 2,326.90 2,326.90 -
May 28, 2024 2,365.90 2,365.90 2,365.90 2,365.90 2,365.90 -
May 24, 2024 2,356.20 2,356.20 2,356.20 2,356.20 2,356.20 -
May 23, 2024 2,375.60 2,375.60 2,375.60 2,375.60 2,375.60 -
May 22, 2024 2,382.10 2,382.10 2,382.10 2,382.10 2,382.10 -
May 21, 2024 2,369.20 2,369.20 2,369.20 2,369.20 2,369.20 -
May 20, 2024 2,394.20 2,394.20 2,394.20 2,394.20 2,394.20 -
May 17, 2024 2,393.00 2,393.00 2,393.00 2,393.00 2,393.00 -
May 16, 2024 2,383.50 2,383.50 2,383.50 2,383.50 2,383.50 -
May 15, 2024 2,357.10 2,357.10 2,357.10 2,357.10 2,357.10 -
May 14, 2024 2,340.10 2,340.10 2,340.10 2,340.10 2,340.10 -
May 13, 2024 2,328.00 2,328.00 2,328.00 2,328.00 2,328.00 -
May 10, 2024 2,301.50 2,301.50 2,301.50 2,301.50 2,301.50 -
May 9, 2024 2,282.30 2,282.30 2,282.30 2,282.30 2,282.30 -
May 8, 2024 2,278.70 2,278.70 2,278.70 2,278.70 2,278.70 -
May 7, 2024 2,285.10 2,285.10 2,285.10 2,285.10 2,285.10 -
May 6, 2024 2,289.80 2,289.80 2,289.80 2,289.80 2,289.80 -
May 3, 2024 2,276.80 2,276.80 2,276.80 2,276.80 2,276.80 -
May 2, 2024 2,252.20 2,252.20 2,252.20 2,252.20 2,252.20 -
May 1, 2024 2,237.10 2,237.10 2,237.10 2,237.10 2,237.10 -
Apr 30, 2024 2,234.80 2,234.80 2,234.80 2,234.80 2,234.80 -
Apr 29, 2024 2,243.80 2,243.80 2,243.80 2,243.80 2,243.80 -
Apr 26, 2024 2,218.50 2,218.50 2,218.50 2,218.50 2,218.50 -
Apr 25, 2024 2,190.60 2,190.60 2,190.60 2,190.60 2,190.60 -
Apr 24, 2024 2,201.00 2,201.00 2,201.00 2,201.00 2,201.00 -
Apr 23, 2024 2,162.90 2,162.90 2,162.90 2,162.90 2,162.90 -
Apr 22, 2024 2,139.40 2,139.40 2,139.40 2,139.40 2,139.40 -
Apr 19, 2024 2,161.00 2,161.00 2,161.00 2,115.40 2,115.40 -
Apr 18, 2024 2,161.00 2,161.00 2,161.00 2,161.00 2,161.00 -
Apr 17, 2024 2,150.10 2,150.10 2,150.10 2,150.10 2,150.10 -
Apr 16, 2024 2,142.10 2,142.10 2,142.10 2,142.10 2,142.10 -
Apr 15, 2024 2,185.50 2,185.50 2,185.50 2,185.50 2,185.50 -
Apr 12, 2024 2,212.10 2,212.10 2,212.10 2,212.10 2,212.10 -
Apr 11, 2024 2,242.10 2,242.10 2,242.10 2,242.10 2,242.10 -
Apr 10, 2024 2,245.10 2,245.10 2,245.10 2,245.10 2,245.10 -
Apr 9, 2024 2,235.60 2,235.60 2,235.60 2,235.60 2,235.60 -
Apr 8, 2024 2,207.80 2,207.80 2,207.80 2,207.80 2,207.80 -
Apr 5, 2024 2,201.30 2,201.30 2,201.30 2,201.30 2,201.30 -
Apr 4, 2024 2,206.00 2,206.00 2,206.00 2,206.00 2,206.00 -
Apr 3, 2024 2,204.10 2,204.10 2,204.10 2,204.10 2,204.10 -
Apr 2, 2024 2,224.30 2,224.30 2,224.30 2,224.30 2,224.30 -
Apr 1, 2024 2,209.00 2,209.00 2,209.00 2,209.00 2,209.00 -
Mar 28, 2024 2,208.30 2,208.30 2,208.30 2,208.30 2,208.30 -
Mar 27, 2024 2,208.30 2,208.30 2,208.30 2,208.30 2,208.30 -
Mar 26, 2024 2,217.70 2,217.70 2,217.70 2,217.70 2,217.70 -
Mar 25, 2024 2,208.10 2,208.10 2,208.10 2,208.10 2,208.10 -
Mar 22, 2024 2,213.10 2,213.10 2,213.10 2,213.10 2,213.10 -
Mar 21, 2024 2,231.90 2,231.90 2,231.90 2,231.90 2,231.90 -
Mar 20, 2024 2,201.20 2,201.20 2,201.20 2,201.20 2,201.20 -
Mar 19, 2024 2,197.40 2,197.40 2,197.40 2,197.40 2,197.40 -
Mar 18, 2024 2,224.30 2,224.30 2,224.30 2,224.30 2,224.30 -
Mar 15, 2024 2,230.20 2,230.20 2,230.20 2,190.89 2,190.89 -
Mar 14, 2024 2,230.20 2,230.20 2,230.20 2,230.20 2,230.20 -
Mar 13, 2024 2,228.10 2,228.10 2,228.10 2,228.10 2,228.10 -
Mar 12, 2024 2,236.00 2,236.00 2,236.00 2,236.00 2,236.00 -
Mar 11, 2024 2,203.70 2,203.70 2,203.70 2,203.70 2,203.70 -
Mar 8, 2024 2,200.30 2,200.30 2,200.30 2,200.30 2,200.30 -
Mar 7, 2024 0.00 0.00 0.00 2,177.70 2,177.70 -
Mar 6, 2024 0.00 0.00 0.00 449.74 449.74 -
Mar 5, 2024 0.00 0.00 0.00 447.78 447.78 -
Mar 4, 2024 0.00 0.00 0.00 2,164.10 2,164.10 -
Mar 1, 2024 451.00 453.50 448.88 2,145.40 2,145.40 -
Feb 29, 2024 449.56 450.98 447.02 450.08 450.08 -
Feb 28, 2024 448.42 448.44 446.66 447.94 447.94 181
Feb 27, 2024 448.28 449.42 447.20 449.00 449.00 234
Feb 26, 2024 0.00 0.00 0.00 2,155.70 2,155.70 192
Feb 23, 2024 0.00 0.00 0.00 450.36 450.36 -
Feb 22, 2024 445.02 450.52 445.02 450.20 450.20 -
Feb 21, 2024 0.00 0.00 0.00 440.56 440.56 594
Feb 20, 2024 0.00 0.00 0.00 439.90 439.90 -
Feb 16, 2024 0.00 0.00 0.00 442.96 442.96 376
Feb 15, 2024 443.80 445.08 442.26 444.94 444.94 -
Feb 14, 2024 440.20 443.26 440.18 443.20 443.20 344
Feb 13, 2024 444.26 444.26 436.34 439.28 439.28 580
Feb 12, 2024 0.00 0.00 0.00 445.58 445.58 519
Feb 9, 2024 443.20 446.34 443.16 446.28 446.28 -
Feb 8, 2024 442.96 443.22 442.20 442.92 442.92 -
Feb 7, 2024 439.52 443.26 439.52 443.06 443.06 714
Feb 6, 2024 439.60 439.96 437.96 439.82 439.82 -
Feb 5, 2024 0.00 0.00 0.00 2,061.50 2,061.50 1,716
Feb 2, 2024 0.00 0.00 0.00 439.72 439.72 -
Feb 1, 2024 0.00 0.00 0.00 436.22 436.22 -
Jan 31, 2024 0.00 0.00 0.00 430.66 430.66 -
Jan 30, 2024 0.00 0.00 0.00 438.52 438.52 -
Jan 29, 2024 0.00 0.00 0.00 439.34 439.34 -
Jan 26, 2024 434.74 437.42 434.74 435.90 435.90 -
Jan 25, 2024 434.24 436.68 434.24 436.58 436.58 -
Jan 23, 2024 432.70 434.16 432.10 433.98 433.98 958
Jan 22, 2024 432.64 434.10 432.00 432.42 432.42 -
Jan 19, 2024 427.16 431.80 426.64 2,026.20 2,026.20 -
Jan 18, 2024 423.04 426.68 422.92 426.40 426.40 -
Jan 17, 2024 423.36 423.76 421.00 422.98 422.98 557
Jan 16, 2024 426.16 427.00 423.90 425.60 425.60 363
Jan 12, 2024 425.94 428.38 425.88 2,077.80 2,077.80 -
Jan 11, 2024 427.96 428.70 423.28 426.82 426.82 -
Jan 10, 2024 425.64 427.74 424.98 427.16 427.16 460
Jan 9, 2024 424.78 425.94 422.68 425.14 425.14 384
Jan 8, 2024 0.00 0.00 0.00 2,072.60 2,072.60 603
Jan 5, 2024 417.94 421.54 416.76 2,086.90 2,086.90 -
Jan 4, 2024 421.48 422.22 418.86 418.88 418.88 -
Jan 3, 2024 424.20 424.74 420.50 420.76 420.76 562
Jan 2, 2024 427.54 427.54 422.12 424.12 424.12 1,123
Dec 29, 2023 428.04 428.48 425.34 2,140.50 2,140.50 458
Dec 28, 2023 0.00 0.00 0.00 428.00 428.00 -
Dec 27, 2023 0.00 0.00 0.00 427.92 427.92 -
Dec 26, 2023 426.32 427.76 426.32 427.26 427.26 -
Dec 22, 2023 424.14 426.98 423.92 2,066.00 2,066.00 218
Dec 21, 2023 423.14 425.12 421.60 425.00 425.00 -
Dec 20, 2023 0.00 0.00 0.00 421.06 421.06 482
Dec 19, 2023 0.00 0.00 0.00 426.78 426.78 -
Dec 18, 2023 0.00 0.00 0.00 424.54 424.54 -
Dec 15, 2023 0.00 0.00 0.00 415.86 415.86 -
Dec 14, 2023 0.00 0.00 0.00 418.04 418.04 -
Dec 13, 2023 412.14 417.08 411.70 416.84 416.84 -
Dec 12, 2023 410.00 411.64 408.64 411.64 411.64 8,282
Dec 11, 2023 408.70 409.88 407.74 409.88 409.88 12,154
Dec 8, 2023 0.00 0.00 0.00 409.24 409.24 3,556
Dec 7, 2023 404.60 408.36 404.52 407.82 407.82 -
Dec 6, 2023 407.54 408.52 404.24 404.52 404.52 1,358
Dec 5, 2023 0.00 0.00 0.00 2,031.10 2,031.10 752
Dec 4, 2023 0.00 0.00 0.00 405.84 405.84 -
Dec 1, 2023 0.00 0.00 0.00 408.38 408.38 -
Nov 30, 2023 0.00 0.00 0.00 406.72 406.72 -
Nov 29, 2023 0.00 0.00 0.00 405.14 405.14 -
Nov 28, 2023 0.00 0.00 0.00 405.42 405.42 -
Nov 27, 2023 0.00 0.00 0.00 405.14 405.14 -
Nov 24, 2023 406.98 406.98 405.34 405.82 405.82 -
Nov 23, 2023 406.98 406.98 405.82 2,086.70 2,086.70 486
Nov 22, 2023 0.00 0.00 0.00 405.98 405.98 486
Nov 21, 2023 405.34 405.40 403.24 404.44 404.44 -
Nov 20, 2023 402.40 406.24 402.26 405.54 405.54 506
Nov 17, 2023 0.00 0.00 0.00 402.56 402.56 749
Nov 16, 2023 0.00 0.00 0.00 402.46 402.46 -
Nov 15, 2023 402.44 403.80 401.16 401.94 401.94 -
Nov 14, 2023 394.34 402.26 393.70 401.18 401.18 879
Nov 13, 2023 393.70 394.58 392.12 393.70 393.70 857
Nov 10, 2023 0.00 0.00 0.00 394.52 394.52 1,933
Nov 9, 2023 391.94 392.86 387.84 388.06 388.06 -
Nov 8, 2023 391.00 392.50 390.14 391.88 391.88 608
Nov 7, 2023 389.46 392.18 389.10 391.50 391.50 720
Nov 6, 2023 0.00 0.00 0.00 2,059.30 2,059.30 455
Nov 3, 2023 385.02 390.12 384.94 2,018.20 2,018.20 -
Nov 2, 2023 379.58 385.84 379.58 385.78 385.78 -
Nov 1, 2023 373.30 379.14 373.14 378.62 378.62 615
Oct 31, 2023 372.66 374.52 370.70 374.38 374.38 350
Oct 30, 2023 368.86 372.98 368.86 372.32 372.32 655
Oct 27, 2023 371.80 372.44 366.38 367.60 367.60 742
Oct 25, 2023 378.52 379.30 373.96 374.40 374.40 1,467
Oct 24, 2023 378.78 382.12 377.80 380.12 380.12 1,087
Oct 23, 2023 378.16 380.36 374.26 377.08 377.08 715
Oct 20, 2023 381.02 382.30 377.26 1,980.70 1,980.70 515
Oct 19, 2023 384.30 387.96 381.62 382.52 382.52 -
Oct 18, 2023 389.88 389.88 384.88 385.60 385.60 578
Oct 17, 2023 391.36 392.60 387.66 391.18 391.18 516
Oct 16, 2023 388.30 392.68 387.30 391.50 391.50 427
Oct 13, 2023 390.28 392.22 386.28 387.46 387.46 1,095
Oct 12, 2023 393.58 393.68 387.96 389.80 389.80 -
Oct 11, 2023 390.12 392.90 389.24 392.04 392.04 901
Oct 10, 2023 388.32 392.04 388.22 389.90 389.90 -
Oct 9, 2023 385.08 388.28 382.24 388.00 388.00 -
Oct 6, 2023 381.26 387.30 377.58 385.94 385.94 994
Oct 4, 2023 376.60 382.16 376.54 381.78 381.78 572
Oct 3, 2023 384.62 384.62 377.28 378.34 378.34 1,170
Sep 29, 2023 385.50 387.28 382.22 383.22 383.22 413
Sep 28, 2023 381.34 385.24 380.66 383.88 383.88 1,028