Futures
@CN2
| Open | High | Low | Last | Change | Close | Time | More | |
|---|---|---|---|---|---|---|---|---|
| Nov '21 | 1224'0 | 1230'4 | 1217'0 | 1220'4 | -3'4 | 1220'4 | 3:46 PM |
|
| Jan '22 | 1233'4 | 1240'4 | 1227'0 | 1230'6 | -2'6 | 1230'6 | 3:27 PM |
|
| Mar '22 | 1243'4 | 1249'6 | 1236'4 | 1239'6 | -3'6 | 1239'6 | 3:53 PM |
|
| May '22 | 1252'4 | 1258'4 | 1245'4 | 1249'0 | -3'6 | 1249'0 | 3:07 PM |
|
| Jul '22 | 1256'6 | 1264'0 | 1251'0 | 1254'4 | -4'2 | 1254'4 | 1:30 PM |
|
| Aug '22 | 1255'0 | 1258'4 | 1247'0 | 1250'2 | -6'0 | 1250'2 | 1:30 PM |
|
| Sep '22 | 1236'6 | 1240'0 | 1229'2 | 1231'4 | -6'6 | 1231'4 | 1:20 PM |
|
| Nov '22 | 1227'0 | 1232'6 | 1221'4 | 1223'6 | -6'0 | 1223'6 | 1:30 PM |
|
| Jan '23 | 1231'0 | 1232'0 | 1223'0 | 1224'6 | -6'4 | 1224'6 | 1:30 PM |
|
| Mar '23 | 1209'2 | 1213'2 | 1202'4 | 1204'2 | -7'6 | 1204'2 | 3:23 PM |
|
| May '23 | 1204'2 | 1206'0 | 1195'2 | 1197'4 | -9'0 | 1197'4 | 1:20 PM |
|
| Jul '23 | 1207'4 | 1207'4 | 1199'4 | 1199'2 | -8'6 | 1199'2 | 1:20 PM |
|
| Aug '23 | 1194'6 | -7'6 | 1194'6 | 1:20 PM |
|
|||
| Sep '23 | 1183'6 | -7'6 | 1183'6 | 1:20 PM |
|
|||
| Nov '23 | 1185'0 | 1192'0 | 1173'0 | 1174'6 | -8'4 | 1174'6 | 1:30 PM |
|
| Jul '24 | 1168'2 | -8'4 | 1168'2 | 1:20 PM |
|
|||
| Nov '24 | 1133'0 | 1133'0 | 1133'0 | 1126'0 | -8'4 | 1126'0 | 1:20 PM |
|
| Open | High | Low | Last | Change | Close | Time | More | |
| Dec '21 | 533'0 | 540'0 | 532'0 | 538'0 | 5'6 | 538'0 | 3:56 PM |
|
| Mar '22 | 541'6 | 548'0 | 540'6 | 546'6 | 5'2 | 546'6 | 3:39 PM |
|
| May '22 | 546'0 | 551'6 | 545'0 | 550'6 | 5'0 | 550'6 | 1:30 PM |
|
| Jul '22 | 546'0 | 551'6 | 545'4 | 551'0 | 5'0 | 551'0 | 3:06 PM |
|
| Sep '22 | 530'4 | 535'0 | 529'4 | 534'6 | 3'2 | 534'6 | 3:06 PM |
|
| Dec '22 | 529'2 | 533'0 | 528'0 | 533'0 | 3'0 | 533'0 | 2:43 PM |
|
| Mar '23 | 535'0 | 539'4 | 535'0 | 539'4 | 3'2 | 539'4 | 1:20 PM |
|
| May '23 | 537'2 | 539'4 | 536'6 | 541'0 | 2'6 | 541'0 | 1:20 PM |
|
| Jul '23 | 536'0 | 539'6 | 535'2 | 539'6 | 2'4 | 539'6 | 1:30 PM |
|
| Sep '23 | 503'2 | 503'2 | 502'6 | 505'6 | 2'2 | 505'6 | 1:20 PM |
|
| Dec '23 | 494'2 | 497'6 | 494'0 | 496'4 | 2'4 | 496'4 | 1:30 PM |
|
| Jul '24 | 504'6 | 2'2 | 504'6 | 1:30 PM |
|
|||
| Dec '24 | 457'0 | 457'0 | 456'4 | 457'0 | 1'4 | 457'0 | 1:30 PM |
|
| Open | High | Low | Last | Change | Close | Time | More | |
| Dec '21 | 986'0 | 1018'0 | 985'4 | 1013'0 | 27'6 | 1013'0 | 3:23 PM |
|
| Mar '22 | 967'6 | 993'0 | 967'6 | 988'4 | 20'6 | 988'4 | 2:31 PM |
|
| May '22 | 950'4 | 967'4 | 948'4 | 962'6 | 16'4 | 962'6 | 1:31 PM |
|
| Jul '22 | 921'6 | 936'2 | 920'6 | 934'2 | 15'0 | 934'2 | 1:31 PM |
|
| Sep '22 | 828'6 | 842'4 | 828'6 | 837'0 | 8'2 | 837'0 | 1:31 PM |
|
| Dec '22 | 835'4 | 835'4 | 830'6 | 834'4 | 9'0 | 834'4 | 1:31 PM |
|
| Mar '23 | 8:17 PM |
|
||||||
| Open | High | Low | Last | Change | Close | Time | More | |
| Dec '21 | 743'6 | 759'4 | 743'4 | 756'0 | 14'6 | 756'0 | 3:58 PM |
|
| Mar '22 | 756'0 | 770'4 | 756'0 | 767'4 | 14'0 | 767'4 | 2:30 PM |
|
| May '22 | 759'2 | 772'4 | 759'2 | 769'6 | 12'6 | 769'6 | 1:30 PM |
|
| Jul '22 | 747'4 | 760'0 | 747'4 | 756'4 | 9'6 | 756'4 | 3:58 PM |
|
| Sep '22 | 751'2 | 760'4 | 750'0 | 757'2 | 9'2 | 757'2 | 1:20 PM |
|
| Dec '22 | 756'0 | 764'6 | 754'4 | 761'4 | 8'4 | 761'4 | 1:30 PM |
|
| Mar '23 | 757'0 | 766'2 | 756'4 | 763'2 | 8'4 | 763'2 | 1:20 PM |
|
| Open | High | Low | Last | Change | Close | Time | More | |
| Dec '21 | 750'0 | 775'0 | 750'0 | 774'0 | 26'2 | 774'0 | 3:38 PM |
|
| Mar '22 | 756'6 | 777'4 | 755'4 | 776'4 | 22'4 | 776'4 | 3:00 PM |
|
| May '22 | 758'0 | 776'0 | 754'4 | 775'0 | 19'4 | 775'0 | 1:20 PM |
|
| Jul '22 | 748'0 | 764'0 | 746'0 | 762'0 | 14'4 | 762'0 | 3:12 PM |
|
| Sep '22 | 746'6 | 762'4 | 746'6 | 761'4 | 13'0 | 761'4 | 1:20 PM |
|
| Dec '22 | 755'4 | 769'4 | 755'4 | 768'0 | 12'2 | 768'0 | 1:30 PM |
|
| Mar '23 | 762'6 | 766'2 | 762'6 | 768'4 | 12'4 | 768'4 | 1:20 PM |
|
