eMini S&P500 Historical Price
| Date |
Open |
High |
Low |
Close |
Volume |
OI |
| 2018-12-27 |
2,443 |
2,489 |
2,398 |
2,489 |
2,021,889 |
2,782,431 |
| 2018-12-26 |
2,363 |
2,468 |
2,347 |
2,468 |
1,298,619 |
2,808,490 |
| 2018-12-24 |
2,401 |
2,410 |
2,351 |
2,351 |
3,023,928 |
2,702,978 |
| 2018-12-21 |
2,465 |
2,504 |
2,409 |
2,417 |
4,321,240 |
3,333,417 |
| 2018-12-20 |
2,497 |
2,510 |
2,441 |
2,467 |
3,692,829 |
3,240,151 |
| 2018-12-19 |
2,547 |
2,585 |
2,489 |
2,507 |
3,918,654 |
3,220,465 |
| 2018-12-18 |
2,560 |
2,574 |
2,529 |
2,546 |
4,563,582 |
3,202,662 |
| 2018-12-17 |
2,591 |
2,601 |
2,531 |
2,546 |
3,658,673 |
3,083,677 |
| 2018-12-14 |
2,630 |
2,635 |
2,594 |
2,600 |
2,729,478 |
3,135,222 |
| 2018-12-13 |
2,659 |
2,670 |
2,637 |
2,651 |
2,083,523 |
3,133,420 |
| 2018-12-12 |
2,658 |
2,685 |
2,650 |
2,651 |
2,373,612 |
3,135,184 |
| 2018-12-11 |
2,664 |
2,674 |
2,621 |
2,637 |
2,644,436 |
3,153,628 |
| 2018-12-10 |
2,631 |
2,648 |
2,583 |
2,638 |
2,657,568 |
3,151,437 |
| 2018-12-07 |
2,691 |
2,709 |
2,623 |
2,633 |
3,393,503 |
3,109,055 |
| 2018-12-06 |
2,664 |
2,696 |
2,622 |
2,696 |
190,118 |
3,068,100 |
| 2018-12-04 |
2,782 |
2,786 |
2,697 |
2,700 |
1,930,968 |
3,049,688 |
| 2018-12-03 |
2,791 |
2,800 |
2,773 |
2,790 |
1,495,567 |
3,040,324 |
| 2018-11-30 |
2,738 |
2,761 |
2,733 |
2,760 |
1,503,214 |
3,044,059 |
| 2018-11-29 |
2,737 |
2,754 |
2,723 |
2,738 |
1,896,478 |
3,062,240 |
| 2018-11-28 |
2,691 |
2,744 |
2,684 |
2,744 |
1,524,873 |
3,037,661 |
| 2018-11-27 |
2,664 |
2,683 |
2,656 |
2,682 |
1,387,135 |
3,046,088 |
| 2018-11-26 |
2,650 |
2,674 |
2,650 |
2,673 |
876,766 |
3,048,401 |
| 2018-11-23 |
2,633 |
2,648 |
2,631 |
2,633 |
1,466,491 |
3,049,198 |
| 2018-11-21 |
2,658 |
2,671 |
2,650 |
2,650 |
2,546,549 |
3,049,639 |
| 2018-11-20 |
2,655 |
2,669 |
2,632 |
2,642 |
1,997,542 |
2,997,584 |
| 2018-11-19 |
2,731 |
2,733 |
2,681 |
2,691 |
1,898,216 |
2,975,864 |
| 2018-11-16 |
2,719 |
2,747 |
2,712 |
2,736 |
2,405,160 |
2,961,047 |
| 2018-11-15 |
2,694 |
2,735 |
2,671 |
2,730 |
2,309,788 |
2,975,063 |
| 2018-11-14 |
2,738 |
2,747 |
2,686 |
2,702 |
2,110,639 |
2,967,052 |
| 2018-11-13 |
2,730 |
2,755 |
2,715 |
2,722 |
1,940,792 |
2,967,901 |
More Historical eMini S&P500 Futures Prices