Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
Magnum Dong
22 minutes ago
twtr investors sued musk lol
0
0
Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
- Certificates
Please try another search
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
S&P 500 Futures - Jun 22
CME
| Symbol | Exchange | Currency | ||
|---|---|---|---|---|
| ESc1 | CME | USD | Delayed | |
| US500 | Derived | USD | Real-time | |
| ESc2 | CME | USD | Delayed | |
| ESc3 | CME | USD | Delayed |
Add to/Remove from Watchlist
Add to Watchlist
4,049.00
-6.75
-0.17%
- Prev. Close: 4,055.75
- Open: 4,047.50
- Day's Range: 4,041.25 - 4,059.50
S&P 500
4,049.00
-6.75
-0.17%
- General
- Chart
- News & Analysis
- Technical
- Forum
- Overview
- Historical Data
- Related Instruments
- Contracts
S&P 500 Futures Historical Data
Get free historical data for the S&P 500 Future CFDs. You'll find the closing price, open, high, low and %change for the selected range of dates. At the bottom of the table you'll find the data summary for the selected range of dates.
| Date | Price | Open | High | Low | Vol. | Change % |
|---|---|---|---|---|---|---|
| May 27, 2022 | 4,048.50 | 4,056.75 | 4,059.25 | 4,041.50 | 50.56K | -0.18% |
| May 26, 2022 | 4,055.75 | 3,972.25 | 4,073.50 | 3,960.50 | 10.41K | 1.99% |
| May 25, 2022 | 3,976.75 | 3,950.00 | 3,997.75 | 3,913.50 | 1.74M | 0.92% |
| May 24, 2022 | 3,940.50 | 3,951.75 | 3,954.50 | 3,872.00 | 2.02M | -0.79% |
| May 23, 2022 | 3,971.75 | 3,910.50 | 3,982.25 | 3,906.50 | 1.74M | 1.85% |
| May 20, 2022 | 3,899.50 | 3,900.50 | 3,949.50 | 3,807.50 | 2.41M | 0.04% |
| May 19, 2022 | 3,897.75 | 3,916.50 | 3,943.50 | 3,856.00 | 2.32M | -0.64% |
| May 18, 2022 | 3,922.75 | 4,091.25 | 4,095.00 | 3,905.50 | 2.20M | -3.97% |
| May 17, 2022 | 4,084.75 | 4,002.00 | 4,091.50 | 4,000.50 | 1.72M | 2.00% |
| May 16, 2022 | 4,004.75 | 4,025.00 | 4,043.50 | 3,979.50 | 1.70M | -0.23% |
| May 14, 2022 | 4,014.00 | 4,014.00 | 4,014.00 | 4,014.00 | - | -0.14% |
| May 13, 2022 | 4,019.75 | 3,916.25 | 4,036.00 | 3,915.50 | 1.86M | 2.36% |
| May 12, 2022 | 3,927.25 | 3,939.75 | 3,961.75 | 3,855.00 | 2.38M | -0.08% |
| May 11, 2022 | 3,930.25 | 3,990.50 | 4,050.50 | 3,923.75 | 2.16M | -1.66% |
| May 10, 2022 | 3,996.75 | 3,993.25 | 4,065.50 | 3,953.00 | 2.25M | 0.23% |
| May 09, 2022 | 3,987.50 | 4,087.25 | 4,099.00 | 3,970.00 | 2.14M | -3.00% |
| May 07, 2022 | 4,110.75 | 4,110.75 | 4,110.75 | 4,110.75 | - | -0.21% |
| May 06, 2022 | 4,119.50 | 4,146.50 | 4,153.25 | 4,062.00 | 2.31M | -0.57% |
| May 05, 2022 | 4,143.25 | 4,289.75 | 4,300.75 | 4,099.25 | 2.39M | -3.54% |
| May 04, 2022 | 4,295.25 | 4,171.25 | 4,303.00 | 4,142.75 | 1.78M | 3.02% |
| May 03, 2022 | 4,169.25 | 4,145.50 | 4,195.75 | 4,129.00 | 1.68M | 0.44% |
| May 02, 2022 | 4,151.00 | 4,144.00 | 4,165.75 | 4,056.00 | 2.35M | 0.57% |
| Apr 29, 2022 | 4,127.50 | 4,244.00 | 4,279.75 | 4,118.75 | 2.12M | -3.64% |
| Apr 28, 2022 | 4,283.50 | 4,213.00 | 4,303.50 | 4,182.50 | 1.80M | 2.47% |
| Apr 27, 2022 | 4,180.25 | 4,149.50 | 4,236.25 | 4,149.00 | 2.04M | 0.23% |
| Highest: 4,303.50 | Lowest: 3,807.50 | Difference: 496.00 | Average: 4,050.34 | Change %: -2.93 |
My Sentiments
What is your sentiment on S&P 500?
Members' Sentiments:
or
Vote to see community's results!
Write your thoughts about S&P 500 Futures
Are you sure you want to delete this chart?
Delete Cancel
Replace the attached chart with a new chart ?
Replace Cancel
Comment Guidelines
The Don
27 minutes ago
Once again, LONG JPN225.
0
0
tcapital moon
28 minutes ago
load up the truck till 4150 free money
0
0
The Don
31 minutes ago
Pullback, LONG. Never been simpler.
0
0
Market Knife
35 minutes ago
Biden visit Taiwan, Taiwan ask: why so many death of Covid in our country?, we have inject Covid vaccine Biden reply: dont worry, keep injecting vaccine every 6 to 8 month, vaccine only effective on certain of period. Taiwan reply: then last time you should told me the truth, i wont open full business operation to cause so many people die in Covid
1
1
Stock Watcher
49 minutes ago
Watching paint dry is more interesting lol
0
0
Dantes Victus
54 minutes ago
Scam!!! Short it
0
0
The Don
55 minutes ago
Stocks are back in fashion.
0
0
joe morgan
32 minutes ago
nex you will say over 4100 then 4300 in a couple days over that 4600 in short order over that ath is the target. see how that escalated.
0
1
The Don
30 minutes ago
Nah. I've been bearish for 4 months now. So was on the right side of the trade the whole time.
0
0
joe morgan
23 minutes ago
we going under 3750 by labor day?
0
0
Piyush Aggarwal
55 minutes ago
the kind of volumes we saw on nvidia, it would be difficult to fall today. but June could decide next 6 months of trend.
0
1
Royal Highness
1 hour ago
Europe will dump this soon
2
2
Add Chart to Comment
Confirm Block
Are you sure you want to block %USER_NAME%?
By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.
%USER_NAME% was successfully added to your Block List
Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.
Report this comment
I feel that this comment is:
Comment flagged
Thank You!
Your report has been sent to our moderators for review