Futures
@CN1
| Open | High | Low | Last | Change | Close | Time | More | |
|---|---|---|---|---|---|---|---|---|
| Jan '20 | 884'6 | 894'0 | 884'4 | 889'4 | 5'2 | 889'4 | 2:48 PM |
|
| Mar '20 | 899'0 | 908'4 | 899'0 | 903'6 | 5'0 | 903'6 | 4:36 PM |
|
| May '20 | 913'6 | 922'6 | 913'6 | 918'2 | 4'6 | 918'2 | 1:30 PM |
|
| Jul '20 | 926'6 | 935'4 | 926'6 | 931'4 | 4'6 | 931'4 | 3:50 PM |
|
| Aug '20 | 931'0 | 939'2 | 931'0 | 935'6 | 5'0 | 935'6 | 1:30 PM |
|
| Sep '20 | 929'4 | 936'6 | 929'4 | 934'0 | 4'6 | 934'0 | 1:21 PM |
|
| Nov '20 | 931'4 | 940'2 | 931'4 | 937'4 | 4'4 | 937'4 | 2:30 PM |
|
| Jan '21 | 938'2 | 944'0 | 938'2 | 941'6 | 3'6 | 941'6 | 1:21 PM |
|
| Mar '21 | 941'0 | 941'6 | 937'0 | 939'4 | 2'6 | 939'4 | 2:30 PM |
|
| May '21 | 941'0 | 941'2 | 939'0 | 941'2 | 2'4 | 941'2 | 1:21 PM |
|
| Jul '21 | 945'6 | 945'6 | 945'6 | 945'2 | 2'2 | 945'2 | 1:21 PM |
|
| Aug '21 | 945'2 | 945'2 | 945'2 | 944'0 | 2'4 | 944'0 | 1:20 PM |
|
| Sep '21 | 932'6 | 2'4 | 932'6 | 1:20 PM |
|
|||
| Nov '21 | 936'0 | 936'0 | 933'4 | 933'6 | 0'6 | 933'6 | 1:30 PM |
|
| Jan '22 | 933'6 | 0'6 | 933'6 | 1:20 PM |
|
|||
| Mar '22 | 933'6 | 0'6 | 933'6 | 1:20 PM |
|
|||
| May '22 | 933'6 | 0'6 | 933'6 | 1:20 PM |
|
|||
| Jul '22 | 943'4 | 0'6 | 943'4 | 1:20 PM |
|
|||
| Aug '22 | 943'4 | 0'6 | 943'4 | 1:20 PM |
|
|||
| Sep '22 | 943'4 | 0'6 | 943'4 | 1:20 PM |
|
|||
| Nov '22 | 933'4 | 0'6 | 933'4 | 1:30 PM |
|
|||
| Jul '23 | 933'4 | 0'6 | 933'4 | 1:20 PM |
|
|||
| Nov '23 | 933'4 | 0'6 | 933'4 | 1:20 PM |
|
|||
| Open | High | Low | Last | Change | Close | Time | More | |
| Dec '19 | 364'6 | 368'6 | 364'6 | 366'4 | 1'0 | 366'4 | 1:20 PM |
|
| Mar '20 | 376'4 | 379'4 | 375'0 | 376'6 | 0'0 | 376'6 | 3:52 PM |
|
| May '20 | 382'4 | 385'0 | 380'6 | 382'4 | 0'0 | 382'4 | 2:46 PM |
|
| Jul '20 | 386'6 | 389'2 | 385'2 | 386'6 | -0'2 | 386'6 | 2:51 PM |
|
| Sep '20 | 386'2 | 388'0 | 385'2 | 386'6 | 0'4 | 386'6 | 1:30 PM |
|
| Dec '20 | 390'0 | 391'6 | 389'0 | 390'2 | -0'2 | 390'2 | 1:30 PM |
|
| Mar '21 | 399'6 | 401'6 | 399'0 | 400'2 | -0'4 | 400'2 | 2:51 PM |
|
| May '21 | 405'0 | 406'2 | 404'2 | 405'2 | -0'4 | 405'2 | 1:20 PM |
|
| Jul '21 | 408'6 | 409'4 | 406'6 | 408'2 | -0'2 | 408'2 | 1:30 PM |
|
| Sep '21 | 402'6 | 0'0 | 402'6 | 1:20 PM |
|
|||
| Dec '21 | 405'4 | 406'2 | 404'4 | 405'4 | 0'0 | 405'4 | 1:30 PM |
|
| Jul '22 | 422'4 | 0'0 | 422'4 | 1:20 PM |
|
|||
| Dec '22 | 409'6 | 0'0 | 409'6 | 1:30 PM |
|
|||
| Open | High | Low | Last | Change | Close | Time | More | |
| Dec '19 | 501'6 | 502'2 | 501'6 | 497'0 | -1'0 | 497'0 | 1:36 PM |
|
| Mar '20 | 513'6 | 518'6 | 511'4 | 512'0 | -1'6 | 512'0 | 1:36 PM |
|
| May '20 | 523'2 | 527'4 | 520'4 | 521'0 | -1'6 | 521'0 | 1:36 PM |
|
| Jul '20 | 533'4 | 536'4 | 529'6 | 530'2 | -2'0 | 530'2 | 1:36 PM |
|
| Sep '20 | 541'4 | 545'2 | 539'4 | 539'4 | -2'4 | 539'4 | 1:36 PM |
|
| Dec '20 | 555'4 | 558'0 | 554'0 | 554'0 | -0'4 | 554'0 | 1:36 PM |
|
| Mar '21 | 570'4 | 570'4 | 570'4 | 567'2 | -1'4 | 567'2 | 3:04 PM |
|
| May '21 | 573'2 | -1'4 | 573'2 | 1:36 PM |
|
|||
| Jul '21 |
|
|||||||
| Sep '21 | 8:30 AM |
|
||||||
| Open | High | Low | Last | Change | Close | Time | More | |
| Dec '19 | 532'6 | 532'6 | 529'0 | 532'4 | 0'4 | 532'4 | 1:30 PM |
|
| Mar '20 | 523'6 | 526'6 | 519'2 | 524'4 | 0'6 | 524'4 | 1:30 PM |
|
| May '20 | 527'6 | 530'6 | 523'2 | 527'6 | -0'2 | 527'6 | 1:30 PM |
|
| Jul '20 | 529'6 | 532'4 | 525'6 | 530'0 | 0'0 | 530'0 | 2:53 PM |
|
| Sep '20 | 536'2 | 538'4 | 532'2 | 536'2 | 0'4 | 536'2 | 1:30 PM |
|
| Dec '20 | 546'4 | 549'0 | 542'6 | 546'4 | 0'4 | 546'4 | 1:20 PM |
|
| Mar '21 | 554'0 | 556'0 | 551'0 | 554'6 | 1'2 | 554'6 | 1:20 PM |
|
| Open | High | Low | Last | Change | Close | Time | More | |
| Dec '19 | 415'0 | -5'2 | 415'0 | 1:20 PM |
|
|||
| Mar '20 | 435'4 | 438'2 | 428'6 | 431'0 | -4'4 | 431'0 | 3:21 PM |
|
| May '20 | 443'0 | 446'0 | 437'4 | 439'4 | -3'4 | 439'4 | 1:30 PM |
|
| Jul '20 | 450'0 | 452'4 | 445'2 | 447'4 | -2'2 | 447'4 | 1:30 PM |
|
| Sep '20 | 458'0 | 459'6 | 454'2 | 456'4 | -1'2 | 456'4 | 1:20 PM |
|
| Dec '20 | 470'0 | 473'4 | 468'0 | 470'2 | -0'6 | 470'2 | 1:20 PM |
|
| Mar '21 | 484'2 | 484'2 | 481'2 | 482'4 | -0'2 | 482'4 | 1:20 PM |
|
