ES.CS&P 500 E-Mini Continuation01/19/2018
LAST:

 2,811
CHANGE:
 14.75
OPEN:
2,797
HIGH:
2,815
ASK:
0
VOLUME:
1,345,331
CHANGE(%):
0.53
PREV:
2,796
LOW:
2,792
BID:
0
OPEN INT:
3,273,650
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/19/182,7972,8152,7922,8111,345,3313,273,650
01/18/182,8032,8082,7942,7961,541,8733,250,369
01/17/182,7832,8102,7792,8041,981,4693,246,225
01/16/182,7902,8092,7692,7831,981,4693,246,225
01/15/182,7892,7892,7892,78900
01/12/182,7692,7902,7672,7891,357,1203,210,339
01/11/182,7502,7712,7482,7701,289,8983,203,452
01/10/182,7502,7522,7372,7511,289,8983,203,452
01/09/182,7472,7602,7432,7521,137,5983,190,900
01/08/182,7422,7492,7372,7471,136,5003,144,990
FUNDAMENTALS
Sector:Indices
Industry:
52wk range:2,251.75 - 2,809.50
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,408720.98
DJI26,2151430.55
SP5002,833230.81
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,33150.37
BDI1,200494.26
HSI28,5943491.23