Futures
@CN2
| Open | High | Low | Last | Change | Close | Time | More | |
|---|---|---|---|---|---|---|---|---|
| May '20 | 879'0 | 888'6 | 875'2 | 881'4 | 1'2 | 881'4 | 3:57 PM |
|
| Jul '20 | 883'0 | 893'2 | 879'6 | 885'2 | 0'4 | 885'2 | 2:35 PM |
|
| Aug '20 | 884'2 | 893'6 | 880'6 | 885'6 | 0'0 | 885'6 | 1:30 PM |
|
| Sep '20 | 877'2 | 887'6 | 875'6 | 879'0 | -1'4 | 879'0 | 1:30 PM |
|
| Nov '20 | 876'0 | 887'0 | 874'4 | 876'6 | -2'2 | 876'6 | 2:31 PM |
|
| Jan '21 | 876'2 | 886'2 | 873'2 | 875'2 | -3'2 | 875'2 | 1:30 PM |
|
| Mar '21 | 860'0 | 869'4 | 855'0 | 858'0 | -6'0 | 858'0 | 1:30 PM |
|
| May '21 | 860'0 | 869'6 | 853'6 | 856'6 | -7'4 | 856'6 | 1:30 PM |
|
| Jul '21 | 874'0 | 877'6 | 861'2 | 864'6 | -8'4 | 864'6 | 1:30 PM |
|
| Aug '21 | 866'4 | 866'4 | 866'4 | 864'6 | -8'6 | 864'6 | 1:21 PM |
|
| Sep '21 | 861'0 | 861'0 | 859'2 | 857'6 | -9'0 | 857'6 | 1:21 PM |
|
| Nov '21 | 861'0 | 868'4 | 852'4 | 853'2 | -10'4 | 853'2 | 2:59 PM |
|
| Jan '22 | 861'4 | -10'0 | 861'4 | 1:20 PM |
|
|||
| Mar '22 | 863'6 | -9'6 | 863'6 | 1:20 PM |
|
|||
| May '22 | 870'2 | -8'6 | 870'2 | 1:21 PM |
|
|||
| Jul '22 | 875'6 | -8'2 | 875'6 | 1:20 PM |
|
|||
| Aug '22 | 874'4 | -7'4 | 874'4 | 1:20 PM |
|
|||
| Sep '22 | 875'6 | -6'2 | 875'6 | 1:30 PM |
|
|||
| Nov '22 | 874'4 | -6'2 | 874'4 | 1:20 PM |
|
|||
| Jul '23 | 894'4 | -6'2 | 894'4 | 1:20 PM |
|
|||
| Nov '23 | 890'0 | -6'2 | 890'0 | 1:20 PM |
|
|||
| Open | High | Low | Last | Change | Close | Time | More | |
| May '20 | 348'4 | 350'0 | 342'4 | 346'0 | -2'6 | 346'0 | 3:49 PM |
|
| Jul '20 | 354'2 | 355'6 | 348'4 | 351'6 | -2'4 | 351'6 | 3:54 PM |
|
| Sep '20 | 359'0 | 360'4 | 353'4 | 356'0 | -3'0 | 356'0 | 1:30 PM |
|
| Dec '20 | 367'4 | 369'0 | 361'4 | 364'2 | -3'0 | 364'2 | 3:48 PM |
|
| Mar '21 | 377'4 | 378'6 | 371'6 | 374'0 | -3'4 | 374'0 | 3:07 PM |
|
| May '21 | 382'0 | 382'6 | 376'0 | 378'4 | -3'4 | 378'4 | 2:30 PM |
|
| Jul '21 | 383'4 | 384'6 | 377'4 | 380'4 | -3'4 | 380'4 | 1:30 PM |
|
| Sep '21 | 377'0 | 378'2 | 371'6 | 373'4 | -4'0 | 373'4 | 1:20 PM |
|
| Dec '21 | 383'6 | 384'0 | 378'0 | 379'6 | -3'2 | 379'6 | 3:06 PM |
|
| Mar '22 | 395'2 | 395'2 | 392'0 | 392'4 | -2'6 | 392'4 | 1:20 PM |
|
| May '22 | 400'0 | 400'0 | 398'0 | 397'0 | -2'6 | 397'0 | 1:20 PM |
|
| Jul '22 | 402'0 | 402'0 | 402'0 | 401'6 | -3'0 | 401'6 | 1:20 PM |
|
| Sep '22 | 393'0 | -1'6 | 393'0 | 1:20 PM |
|
|||
| Dec '22 | 391'6 | 391'6 | 391'0 | 390'6 | -3'6 | 390'6 | 1:30 PM |
|
| Jul '23 | 403'4 | -3'6 | 403'4 | 1:20 PM |
|
|||
| Dec '23 | 395'6 | -3'4 | 395'6 | 1:20 PM |
|
|||
| Open | High | Low | Last | Change | Close | Time | More | |
| May '20 | 530'0 | 542'4 | 527'4 | 537'0 | 5'6 | 537'0 | 3:43 PM |
|
| Jul '20 | 537'0 | 551'4 | 536'2 | 545'4 | 5'4 | 545'4 | 2:33 PM |
|
| Sep '20 | 545'6 | 559'2 | 545'6 | 553'6 | 5'4 | 553'6 | 1:43 PM |
|
| Dec '20 | 558'2 | 569'2 | 558'2 | 563'6 | 5'2 | 563'6 | 1:43 PM |
|
| Mar '21 | 570'6 | 579'0 | 569'4 | 574'4 | 4'4 | 574'4 | 1:43 PM |
|
| May '21 | 578'2 | 578'2 | 578'2 | 581'6 | 6'2 | 581'6 | 3:36 PM |
|
| Jul '21 | 582'4 | 5'4 | 582'4 | 1:43 PM |
|
|||
| Sep '21 | 578'0 | 3'0 | 578'0 | 1:43 PM |
|
|||
| Dec '21 | 576'0 | 3'0 | 576'0 | 1:43 PM |
|
|||
| Open | High | Low | Last | Change | Close | Time | More | |
| May '20 | 569'4 | 587'0 | 563'4 | 571'2 | 2'2 | 571'2 | 1:30 PM |
|
| Jul '20 | 558'2 | 568'0 | 552'4 | 557'2 | 1'0 | 557'2 | 2:37 PM |
|
| Sep '20 | 555'2 | 565'6 | 552'2 | 556'6 | 1'6 | 556'6 | 1:30 PM |
|
| Dec '20 | 563'4 | 571'2 | 559'4 | 563'2 | 2'0 | 563'2 | 1:30 PM |
|
| Mar '21 | 563'0 | 572'6 | 562'6 | 566'2 | 2'0 | 566'2 | 3:17 PM |
|
| May '21 | 565'2 | 571'0 | 563'2 | 563'6 | 2'0 | 563'6 | 3:19 PM |
|
| Jul '21 | 551'0 | 557'4 | 548'4 | 549'0 | -0'6 | 549'0 | 1:30 PM |
|
| Open | High | Low | Last | Change | Close | Time | More | |
| May '20 | 487'0 | 505'0 | 483'0 | 486'6 | -0'4 | 486'6 | 2:30 PM |
|
| Jul '20 | 491'0 | 507'6 | 487'4 | 491'4 | 0'2 | 491'4 | 3:09 PM |
|
| Sep '20 | 498'0 | 514'0 | 494'6 | 498'4 | 0'4 | 498'4 | 1:30 PM |
|
| Dec '20 | 507'6 | 525'0 | 505'4 | 509'4 | 0'6 | 509'4 | 1:21 PM |
|
| Mar '21 | 515'2 | 534'0 | 515'0 | 518'0 | 0'0 | 518'0 | 1:21 PM |
|
| May '21 | 530'2 | 538'4 | 521'2 | 523'4 | 0'0 | 523'4 | 3:36 PM |
|
| Jul '21 | 518'4 | 533'0 | 515'2 | 518'6 | -1'4 | 518'6 | 2:30 PM |
|
