Futures
@CN2
| Open | High | Low | Last | Change | Close | Time | More | |
|---|---|---|---|---|---|---|---|---|
| Mar '20 | 924'4 | 933'4 | 920'0 | 929'6 | 5'6 | 929'6 | 3:56 PM |
|
| May '20 | 938'0 | 946'4 | 933'0 | 943'0 | 5'6 | 943'0 | 2:31 PM |
|
| Jul '20 | 950'2 | 959'0 | 946'0 | 955'4 | 5'4 | 955'4 | 2:30 PM |
|
| Aug '20 | 954'6 | 962'6 | 950'4 | 959'2 | 5'2 | 959'2 | 1:30 PM |
|
| Sep '20 | 953'2 | 961'0 | 950'2 | 958'0 | 5'0 | 958'0 | 3:42 PM |
|
| Nov '20 | 956'0 | 964'0 | 953'4 | 960'4 | 4'2 | 960'4 | 3:16 PM |
|
| Jan '21 | 959'4 | 967'0 | 957'2 | 963'6 | 4'0 | 963'6 | 1:22 PM |
|
| Mar '21 | 950'0 | 957'0 | 947'2 | 954'0 | 3'4 | 954'0 | 1:30 PM |
|
| May '21 | 949'2 | 955'0 | 946'6 | 952'6 | 3'0 | 952'6 | 1:30 PM |
|
| Jul '21 | 953'2 | 958'2 | 952'0 | 956'2 | 3'2 | 956'2 | 1:30 PM |
|
| Aug '21 | 950'0 | 951'0 | 950'0 | 952'2 | 3'2 | 952'2 | 1:20 PM |
|
| Sep '21 | 938'0 | 942'0 | 938'0 | 941'4 | 4'6 | 941'4 | 1:20 PM |
|
| Nov '21 | 938'6 | 942'6 | 937'2 | 941'6 | 2'2 | 941'6 | 1:30 PM |
|
| Jan '22 | 941'6 | 2'2 | 941'6 | 1:20 PM |
|
|||
| Mar '22 | 941'6 | 2'2 | 941'6 | 1:20 PM |
|
|||
| May '22 | 941'6 | 2'2 | 941'6 | 1:20 PM |
|
|||
| Jul '22 | 952'2 | 2'2 | 952'2 | 1:20 PM |
|
|||
| Aug '22 | 952'2 | 2'2 | 952'2 | 1:20 PM |
|
|||
| Sep '22 | 952'2 | 2'2 | 952'2 | 1:20 PM |
|
|||
| Nov '22 | 945'0 | 2'2 | 945'0 | 1:30 PM |
|
|||
| Jul '23 | 945'0 | 2'2 | 945'0 | 1:20 PM |
|
|||
| Nov '23 | 944'0 | 2'2 | 944'0 | 1:20 PM |
|
|||
| Open | High | Low | Last | Change | Close | Time | More | |
| Mar '20 | 377'0 | 389'4 | 376'6 | 389'2 | 13'6 | 389'2 | 3:57 PM |
|
| May '20 | 383'6 | 395'6 | 383'6 | 395'2 | 12'6 | 395'2 | 4:36 PM |
|
| Jul '20 | 390'2 | 401'2 | 390'2 | 401'0 | 12'0 | 401'0 | 2:30 PM |
|
| Sep '20 | 391'6 | 400'4 | 391'6 | 400'2 | 9'6 | 400'2 | 1:30 PM |
|
| Dec '20 | 395'4 | 403'0 | 395'4 | 402'6 | 8'6 | 402'6 | 3:31 PM |
|
| Mar '21 | 405'2 | 412'2 | 405'2 | 412'4 | 8'2 | 412'4 | 2:32 PM |
|
| May '21 | 411'2 | 416'2 | 411'0 | 416'4 | 7'6 | 416'4 | 2:31 PM |
|
| Jul '21 | 414'0 | 419'0 | 414'0 | 419'0 | 7'2 | 419'0 | 1:30 PM |
|
| Sep '21 | 406'2 | 410'0 | 406'2 | 410'4 | 6'2 | 410'4 | 1:20 PM |
|
| Dec '21 | 405'6 | 410'2 | 405'6 | 410'2 | 5'6 | 410'2 | 2:51 PM |
|
| Mar '22 | 418'0 | 5'4 | 418'0 | 1:20 PM |
|
|||
| May '22 | 423'4 | 423'4 | 423'4 | 418'4 | 5'4 | 418'4 | 1:20 PM |
|
| Jul '22 | 424'0 | 424'0 | 424'0 | 425'4 | 5'6 | 425'4 | 1:30 PM |
|
| Sep '22 | 424'0 | 5'6 | 424'0 | 1:20 PM |
|
|||
| Dec '22 | 415'0 | 415'0 | 415'0 | 414'6 | 1'4 | 414'6 | 1:30 PM |
|
| Jul '23 | 423'6 | 1'4 | 423'6 | 1:20 PM |
|
|||
| Dec '23 | 417'4 | 1'4 | 417'4 | 1:20 PM |
|
|||
| Open | High | Low | Last | Change | Close | Time | More | |
| Mar '20 | 550'0 | 561'4 | 548'6 | 560'0 | 9'6 | 560'0 | 1:31 PM |
|
| May '20 | 559'0 | 570'0 | 558'0 | 568'4 | 9'2 | 568'4 | 1:31 PM |
|
| Jul '20 | 566'6 | 576'0 | 565'6 | 575'2 | 8'4 | 575'2 | 2:54 PM |
|
| Sep '20 | 575'0 | 583'4 | 574'4 | 583'0 | 8'0 | 583'0 | 3:03 PM |
|
| Dec '20 | 589'0 | 595'0 | 586'0 | 594'0 | 7'2 | 594'0 | 1:31 PM |
|
| Mar '21 | 602'0 | 605'0 | 602'0 | 605'0 | 6'4 | 605'0 | 1:31 PM |
|
| May '21 | 607'0 | 610'0 | 607'0 | 610'4 | 5'2 | 610'4 | 1:31 PM |
|
| Jul '21 | 8:22 AM |
|
||||||
| Sep '21 | 6:54 PM |
|
||||||
| Open | High | Low | Last | Change | Close | Time | More | |
| Mar '20 | 565'4 | 572'4 | 564'2 | 570'4 | 5'2 | 570'4 | 2:50 PM |
|
| May '20 | 566'6 | 573'2 | 565'6 | 571'2 | 5'0 | 571'2 | 1:30 PM |
|
| Jul '20 | 567'0 | 573'2 | 566'2 | 570'4 | 3'6 | 570'4 | 3:04 PM |
|
| Sep '20 | 572'2 | 578'2 | 571'6 | 575'6 | 3'6 | 575'6 | 1:30 PM |
|
| Dec '20 | 581'6 | 586'0 | 580'0 | 583'6 | 3'2 | 583'6 | 2:34 PM |
|
| Mar '21 | 587'6 | 592'2 | 586'4 | 590'2 | 3'0 | 590'2 | 1:20 PM |
|
| May '21 | 587'0 | 587'2 | 584'0 | 586'4 | 2'2 | 586'4 | 1:30 PM |
|
| Open | High | Low | Last | Change | Close | Time | More | |
| Mar '20 | 485'0 | 496'0 | 480'4 | 494'2 | 9'4 | 494'2 | 2:51 PM |
|
| May '20 | 492'4 | 503'0 | 488'2 | 501'4 | 9'2 | 501'4 | 1:30 PM |
|
| Jul '20 | 499'6 | 510'6 | 496'0 | 509'2 | 9'2 | 509'2 | 2:55 PM |
|
| Sep '20 | 508'2 | 518'6 | 504'6 | 517'4 | 9'2 | 517'4 | 1:30 PM |
|
| Dec '20 | 519'6 | 529'6 | 516'2 | 528'4 | 8'6 | 528'4 | 1:20 PM |
|
| Mar '21 | 530'2 | 537'4 | 530'2 | 539'0 | 8'4 | 539'0 | 1:20 PM |
|
| May '21 | 531'4 | 531'4 | 529'4 | 539'4 | 8'2 | 539'4 | 1:20 PM |
|
