Futures
@CN2
| Open | High | Low | Last | Change | Close | Time | More | |
|---|---|---|---|---|---|---|---|---|
| May '21 | 1625'0 | 1625'0 | 1620'6 | 1603'6 | -8'4 | 1603'6 | 1:20 PM |
|
| Jul '21 | 1583'4 | 1612'6 | 1577'0 | 1586'2 | 2'2 | 1586'2 | 3:47 PM |
|
| Aug '21 | 1520'6 | 1551'6 | 1517'4 | 1527'4 | 5'2 | 1527'4 | 2:51 PM |
|
| Sep '21 | 1438'2 | 1467'4 | 1434'0 | 1444'6 | 5'0 | 1444'6 | 1:30 PM |
|
| Nov '21 | 1395'0 | 1420'6 | 1388'2 | 1400'6 | 4'2 | 1400'6 | 3:48 PM |
|
| Jan '22 | 1391'4 | 1419'0 | 1388'0 | 1399'6 | 4'6 | 1399'6 | 1:30 PM |
|
| Mar '22 | 1361'0 | 1385'0 | 1356'6 | 1371'6 | 9'0 | 1371'6 | 2:51 PM |
|
| May '22 | 1352'6 | 1373'0 | 1347'2 | 1364'0 | 11'6 | 1364'0 | 2:52 PM |
|
| Jul '22 | 1349'2 | 1369'4 | 1348'6 | 1361'4 | 12'4 | 1361'4 | 1:30 PM |
|
| Aug '22 | 1340'0 | 1343'2 | 1337'0 | 1336'2 | 10'2 | 1336'2 | 1:21 PM |
|
| Sep '22 | 1280'2 | 1280'2 | 1280'2 | 1278'4 | 6'6 | 1278'4 | 1:30 PM |
|
| Nov '22 | 1229'4 | 1247'4 | 1227'2 | 1237'6 | 4'6 | 1237'6 | 1:30 PM |
|
| Jan '23 | 1242'0 | 1242'0 | 1242'0 | 1241'4 | 4'6 | 1241'4 | 1:30 PM |
|
| Mar '23 | 1238'0 | 1238'0 | 1238'0 | 1234'4 | 2'6 | 1234'4 | 1:30 PM |
|
| May '23 | 1235'2 | 2'6 | 1235'2 | 1:30 PM |
|
|||
| Jul '23 | 1233'2 | 2'6 | 1233'2 | 1:30 PM |
|
|||
| Aug '23 | 1229'6 | 2'6 | 1229'6 | 1:30 PM |
|
|||
| Sep '23 | 1180'2 | 2'6 | 1180'2 | 1:30 PM |
|
|||
| Nov '23 | 1126'0 | 1126'0 | 1105'0 | 1109'4 | 0'6 | 1109'4 | 2:30 PM |
|
| Jul '24 | 1110'2 | 0'6 | 1110'2 | 1:20 PM |
|
|||
| Nov '24 | 1083'2 | 0'6 | 1083'2 | 1:20 PM |
|
|||
| Open | High | Low | Last | Change | Close | Time | More | |
| May '21 | 717'2 | 718'6 | 685'0 | 685'0 | -34'0 | 685'0 | 1:20 PM |
|
| Jul '21 | 670'0 | 687'0 | 641'6 | 643'6 | -31'0 | 643'6 | 3:42 PM |
|
| Sep '21 | 583'0 | 598'6 | 561'4 | 563'0 | -20'0 | 563'0 | 3:24 PM |
|
| Dec '21 | 558'0 | 575'0 | 541'2 | 542'6 | -15'4 | 542'6 | 3:19 PM |
|
| Mar '22 | 563'0 | 580'2 | 546'6 | 548'0 | -15'6 | 548'0 | 3:21 PM |
|
| May '22 | 565'0 | 581'6 | 549'0 | 550'2 | -15'2 | 550'2 | 3:13 PM |
|
| Jul '22 | 563'0 | 579'6 | 547'6 | 549'0 | -14'2 | 549'0 | 1:30 PM |
|
| Sep '22 | 495'0 | 514'4 | 483'2 | 486'2 | -14'4 | 486'2 | 1:30 PM |
|
| Dec '22 | 485'2 | 500'6 | 470'6 | 473'2 | -16'0 | 473'2 | 1:30 PM |
|
| Mar '23 | 493'6 | 505'2 | 480'0 | 480'0 | -15'2 | 480'0 | 3:37 PM |
|
| May '23 | 481'0 | -15'2 | 481'0 | 1:20 PM |
|
|||
| Jul '23 | 484'2 | 484'2 | 483'6 | 482'0 | -15'0 | 482'0 | 1:21 PM |
|
| Sep '23 | 436'0 | -13'4 | 436'0 | 1:20 PM |
|
|||
| Dec '23 | 442'0 | 445'6 | 436'4 | 440'2 | -2'0 | 440'2 | 1:30 PM |
|
| Jul '24 | 451'2 | -2'0 | 451'2 | 1:20 PM |
|
|||
| Dec '24 | 418'0 | 424'2 | 415'2 | 419'2 | 1'0 | 419'2 | 1:20 PM |
|
| Open | High | Low | Last | Change | Close | Time | More | |
| May '21 | 745'2 | -0'2 | 745'2 | 1:31 PM |
|
|||
| Jul '21 | 744'0 | 762'0 | 735'0 | 740'6 | -0'4 | 740'6 | 2:41 PM |
|
| Sep '21 | 747'6 | 767'0 | 740'6 | 746'4 | -0'2 | 746'4 | 2:43 PM |
|
| Dec '21 | 751'4 | 770'4 | 746'0 | 750'2 | -0'2 | 750'2 | 1:31 PM |
|
| Mar '22 | 755'0 | 771'0 | 747'6 | 753'0 | -1'4 | 753'0 | 1:31 PM |
|
| May '22 | 757'0 | 760'4 | 750'2 | 754'0 | -2'0 | 754'0 | 1:31 PM |
|
| Jul '22 | 753'0 | 755'0 | 748'0 | 749'0 | -3'0 | 749'0 | 1:31 PM |
|
| Sep '22 | 671'0 | 675'0 | 670'6 | 676'0 | 2'0 | 676'0 | 1:31 PM |
|
| Dec '22 | 685'0 | 685'0 | 668'6 | 678'0 | -0'2 | 678'0 | 1:31 PM |
|
| Mar '23 | 1:29 PM |
|
||||||
| Open | High | Low | Last | Change | Close | Time | More | |
| May '21 | 730'2 | 730'2 | 727'2 | 727'2 | 0'6 | 727'2 | 1:20 PM |
|
| Jul '21 | 706'2 | 724'2 | 699'4 | 707'2 | 5'6 | 707'2 | 1:30 PM |
|
| Sep '21 | 705'6 | 723'4 | 699'4 | 706'4 | 5'2 | 706'4 | 1:30 PM |
|
| Dec '21 | 709'6 | 726'6 | 703'2 | 709'6 | 4'2 | 709'6 | 1:21 PM |
|
| Mar '22 | 714'2 | 730'6 | 708'0 | 714'0 | 3'6 | 714'0 | 1:30 PM |
|
| May '22 | 712'6 | 720'2 | 701'0 | 706'2 | 3'0 | 706'2 | 1:21 PM |
|
| Jul '22 | 671'6 | 683'4 | 668'0 | 673'0 | 1'2 | 673'0 | 1:30 PM |
|
| Open | High | Low | Last | Change | Close | Time | More | |
| May '21 | 651'6 | -0'4 | 651'6 | 1:20 PM |
|
|||
| Jul '21 | 664'2 | 677'6 | 651'2 | 657'6 | 0'0 | 657'6 | 2:31 PM |
|
| Sep '21 | 669'2 | 683'0 | 657'2 | 663'0 | -0'2 | 663'0 | 1:30 PM |
|
| Dec '21 | 675'6 | 690'0 | 664'4 | 670'4 | -0'2 | 670'4 | 1:30 PM |
|
| Mar '22 | 683'0 | 695'4 | 672'0 | 677'4 | -0'4 | 677'4 | 1:21 PM |
|
| May '22 | 685'6 | 688'2 | 673'4 | 678'4 | -0'4 | 678'4 | 1:20 PM |
|
| Jul '22 | 660'0 | 667'6 | 646'0 | 651'2 | 0'2 | 651'2 | 1:20 PM |
|
