Futures
@CN1
| Open | High | Low | Last | Change | Close | Time | More | |
|---|---|---|---|---|---|---|---|---|
| May '21 | 1475'0 | 1484'4 | 1473'4 | 1483'6 | 11'6 | 1472'0 | 10:51 PM |
|
| Jul '21 | 1460'0 | 1469'0 | 1459'0 | 1468'6 | 11'0 | 1457'6 | 10:51 PM |
|
| Aug '21 | 1414'4 | 1422'4 | 1414'4 | 1422'4 | 9'4 | 1413'0 | 10:51 PM |
|
| Sep '21 | 1338'4 | 1343'2 | 1337'2 | 1343'2 | 7'0 | 1336'2 | 10:50 PM |
|
| Nov '21 | 1301'0 | 1305'4 | 1299'2 | 1305'2 | 5'6 | 1299'4 | 10:51 PM |
|
| Jan '22 | 1297'6 | 1303'2 | 1297'6 | 1303'2 | 5'4 | 1297'6 | 10:51 PM |
|
| Mar '22 | 1270'2 | 1275'6 | 1270'2 | 1275'6 | 5'2 | 1270'4 | 10:50 PM |
|
| May '22 | 1265'6 | 1269'4 | 1264'6 | 1269'4 | 6'2 | 1263'2 | 10:50 PM |
|
| Jul '22 | 1250'0 | 1267'4 | 1250'0 | 1259'6 | 14'4 | 1259'6 | 10:50 PM |
|
| Aug '22 | 1242'4 | 1243'6 | 1242'4 | 1241'2 | 13'6 | 1241'2 | 10:51 PM |
|
| Sep '22 | 1196'6 | 13'4 | 1196'6 | 10:48 PM |
|
|||
| Nov '22 | 1165'4 | 1172'2 | 1165'4 | 1172'2 | 5'0 | 1167'2 | 10:48 PM |
|
| Jan '23 | 1169'0 | 11'4 | 1169'0 | 10:46 PM |
|
|||
| Mar '23 | 1166'6 | 1167'0 | 1166'6 | 1167'0 | 4'0 | 1163'0 | 10:46 PM |
|
| May '23 | 1163'2 | 10'2 | 1163'2 | 10:46 PM |
|
|||
| Jul '23 | 1163'6 | 10'2 | 1163'6 | 10:46 PM |
|
|||
| Aug '23 | 1160'2 | 10'2 | 1160'2 | 1:20 PM |
|
|||
| Sep '23 | 1142'4 | 10'2 | 1142'4 | 9:46 PM |
|
|||
| Nov '23 | 1105'0 | 1105'0 | 1105'0 | 1105'0 | 1'4 | 1103'4 | 10:46 PM |
|
| Jul '24 | 1104'2 | 6'0 | 1104'2 | 9:46 PM |
|
|||
| Nov '24 | 1096'6 | 6'0 | 1096'6 | 10:46 PM |
|
|||
| Open | High | Low | Last | Change | Close | Time | More | |
| May '21 | 609'4 | 613'6 | 608'2 | 613'4 | 7'0 | 606'4 | 10:51 PM |
|
| Jul '21 | 593'4 | 597'4 | 592'6 | 597'4 | 5'4 | 592'0 | 10:51 PM |
|
| Sep '21 | 548'2 | 550'4 | 547'0 | 549'6 | 2'4 | 547'2 | 10:51 PM |
|
| Dec '21 | 529'0 | 531'2 | 527'0 | 530'2 | 1'6 | 528'4 | 10:51 PM |
|
| Mar '22 | 535'2 | 537'4 | 533'4 | 536'4 | 1'2 | 535'2 | 10:51 PM |
|
| May '22 | 539'0 | 541'2 | 536'6 | 540'2 | 1'2 | 539'0 | 10:51 PM |
|
| Jul '22 | 541'0 | 542'2 | 537'2 | 540'2 | 0'2 | 540'0 | 10:51 PM |
|
| Sep '22 | 498'6 | 498'6 | 496'0 | 496'0 | -1'4 | 497'4 | 10:46 PM |
|
| Dec '22 | 481'6 | 481'6 | 479'0 | 480'6 | -0'2 | 481'0 | 10:51 PM |
|
| Mar '23 | 488'0 | 488'0 | 487'2 | 488'0 | 0'4 | 487'4 | 10:47 PM |
|
| May '23 | 489'4 | 489'4 | 489'4 | 491'0 | 5'4 | 491'0 | 10:47 PM |
|
| Jul '23 | 489'0 | 495'0 | 488'6 | 493'0 | 5'4 | 493'0 | 10:47 PM |
|
| Sep '23 | 470'4 | 5'4 | 470'4 | 10:46 PM |
|
|||
| Dec '23 | 449'0 | 452'0 | 446'2 | 446'6 | 0'0 | 446'6 | 10:46 PM |
|
| Jul '24 | 457'6 | 0'0 | 457'6 | 10:01 PM |
|
|||
| Dec '24 | 432'4 | 1'6 | 432'4 | 6:16 PM |
|
|||
| Open | High | Low | Last | Change | Close | Time | More | |
| May '21 | 671'2 | 675'4 | 671'2 | 674'0 | 5'0 | 669'0 | 10:47 PM |
|
| Jul '21 | 677'0 | 683'0 | 677'0 | 682'0 | 6'0 | 676'0 | 10:47 PM |
|
| Sep '21 | 684'0 | 688'2 | 684'0 | 687'4 | 6'4 | 681'0 | 10:43 PM |
|
| Dec '21 | 688'0 | 694'0 | 688'0 | 692'0 | 6'0 | 686'0 | 10:38 PM |
|
| Mar '22 | 690'0 | 690'0 | 690'0 | 690'0 | 0'4 | 689'4 | 10:38 PM |
|
| May '22 | 699'6 | 700'0 | 699'0 | 693'0 | 4'0 | 693'0 | 10:37 PM |
|
| Jul '22 | 692'0 | 698'2 | 692'0 | 689'6 | 3'4 | 689'6 | 10:47 PM |
|
| Sep '22 | 670'0 | 672'0 | 669'0 | 665'0 | 1'0 | 665'0 | 10:47 PM |
|
| Dec '22 | 663'0 | 1'0 | 663'0 | 10:37 PM |
|
|||
| Open | High | Low | Last | Change | Close | Time | More | |
| May '21 | 662'6 | 664'6 | 660'4 | 663'4 | 3'6 | 659'6 | 10:51 PM |
|
| Jul '21 | 664'2 | 666'2 | 662'0 | 664'6 | 3'4 | 661'2 | 10:51 PM |
|
| Sep '21 | 666'2 | 668'2 | 664'2 | 667'0 | 3'4 | 663'4 | 10:51 PM |
|
| Dec '21 | 671'0 | 673'2 | 669'2 | 671'6 | 3'2 | 668'4 | 10:51 PM |
|
| Mar '22 | 676'0 | 677'2 | 674'2 | 677'2 | 3'6 | 673'4 | 10:51 PM |
|
| May '22 | 668'4 | 680'0 | 666'6 | 668'4 | 5'2 | 668'4 | 10:50 PM |
|
| Jul '22 | 646'0 | 647'4 | 646'0 | 646'6 | 3'0 | 643'6 | 10:50 PM |
|
| Open | High | Low | Last | Change | Close | Time | More | |
| May '21 | 623'0 | 625'2 | 622'0 | 624'2 | 3'4 | 620'6 | 10:50 PM |
|
| Jul '21 | 630'2 | 632'6 | 629'2 | 631'2 | 3'2 | 628'0 | 10:51 PM |
|
| Sep '21 | 638'6 | 638'6 | 635'6 | 637'6 | 3'4 | 634'2 | 10:50 PM |
|
| Dec '21 | 645'6 | 647'4 | 644'6 | 646'0 | 3'0 | 643'0 | 10:50 PM |
|
| Mar '22 | 642'0 | 663'6 | 640'4 | 651'0 | 9'0 | 651'0 | 10:51 PM |
|
| May '22 | 650'4 | 662'6 | 650'4 | 652'6 | 7'6 | 652'6 | 10:47 PM |
|
| Jul '22 | 635'0 | 635'0 | 635'0 | 635'0 | 2'0 | 633'0 | 10:47 PM |
|
