Futures
@CN3
| Open | High | Low | Last | Change | Close | Time | More | |
|---|---|---|---|---|---|---|---|---|
| Aug '21 | 1405'0 | 1415'4 | 1380'0 | 1412'6 | 11'6 | 1412'6 | 5:28 PM |
|
| Sep '21 | 1359'4 | 1365'2 | 1336'4 | 1362'4 | 6'6 | 1362'4 | 5:20 PM |
|
| Nov '21 | 1356'0 | 1360'6 | 1332'0 | 1357'6 | 6'0 | 1357'6 | 5:58 PM |
|
| Jan '22 | 1360'6 | 1365'2 | 1336'6 | 1362'6 | 6'2 | 1362'6 | 5:22 PM |
|
| Mar '22 | 1349'2 | 1357'0 | 1329'4 | 1354'4 | 9'0 | 1354'4 | 5:23 PM |
|
| May '22 | 1347'2 | 1353'6 | 1326'6 | 1350'6 | 8'6 | 1350'6 | 5:25 PM |
|
| Jul '22 | 1336'6 | 1352'6 | 1326'0 | 1349'0 | 8'2 | 1349'0 | 4:58 PM |
|
| Aug '22 | 1318'0 | 1331'6 | 1317'4 | 1331'6 | 8'6 | 1331'6 | 3:54 PM |
|
| Sep '22 | 1267'4 | 1288'6 | 1267'4 | 1286'0 | 8'6 | 1286'0 | 1:30 PM |
|
| Nov '22 | 1243'4 | 1261'4 | 1237'2 | 1258'2 | 8'6 | 1258'2 | 5:14 PM |
|
| Jan '23 | 1247'0 | 1258'6 | 1245'6 | 1259'0 | 8'4 | 1259'0 | 1:20 PM |
|
| Mar '23 | 1244'6 | 8'6 | 1244'6 | 1:20 PM |
|
|||
| May '23 | 1241'4 | 9'4 | 1241'4 | 1:30 PM |
|
|||
| Jul '23 | 1242'2 | 9'4 | 1242'2 | 1:30 PM |
|
|||
| Aug '23 | 1238'6 | 9'4 | 1238'6 | 1:20 PM |
|
|||
| Sep '23 | 1190'0 | 9'4 | 1190'0 | 1:20 PM |
|
|||
| Nov '23 | 1178'4 | 9'4 | 1178'4 | 1:30 PM |
|
|||
| Jul '24 | 1179'2 | 9'4 | 1179'2 | 1:20 PM |
|
|||
| Nov '24 | 1116'4 | 9'4 | 1116'4 | 1:20 PM |
|
|||
| Open | High | Low | Last | Change | Close | Time | More | |
| Sep '21 | 549'2 | 551'2 | 536'6 | 549'6 | 2'4 | 549'6 | 5:42 PM |
|
| Dec '21 | 545'0 | 547'4 | 532'2 | 546'6 | 3'6 | 546'6 | 5:57 PM |
|
| Mar '22 | 553'2 | 555'2 | 540'2 | 554'4 | 3'4 | 554'4 | 5:33 PM |
|
| May '22 | 558'2 | 559'4 | 544'4 | 559'0 | 4'0 | 559'0 | 4:58 PM |
|
| Jul '22 | 557'6 | 559'4 | 545'0 | 559'0 | 3'6 | 559'0 | 5:32 PM |
|
| Sep '22 | 510'4 | 514'2 | 499'4 | 513'6 | 6'4 | 513'6 | 1:22 PM |
|
| Dec '22 | 490'6 | 499'0 | 485'0 | 498'4 | 7'2 | 498'4 | 6:06 PM |
|
| Mar '23 | 492'6 | 505'0 | 492'6 | 505'6 | 7'2 | 505'6 | 3:17 PM |
|
| May '23 | 509'4 | 6'6 | 509'4 | 1:20 PM |
|
|||
| Jul '23 | 504'4 | 510'0 | 504'4 | 511'6 | 6'4 | 511'6 | 1:20 PM |
|
| Sep '23 | 471'4 | 6'4 | 471'4 | 1:20 PM |
|
|||
| Dec '23 | 457'0 | 464'0 | 457'0 | 463'6 | 6'4 | 463'6 | 1:30 PM |
|
| Jul '24 | 473'6 | 6'4 | 473'6 | 1:20 PM |
|
|||
| Dec '24 | 422'2 | 424'2 | 422'2 | 424'0 | 3'0 | 424'0 | 1:30 PM |
|
| Open | High | Low | Last | Change | Close | Time | More | |
| Sep '21 | 888'0 | 888'0 | 870'0 | 878'6 | -4'6 | 878'6 | 6:03 PM |
|
| Dec '21 | 873'4 | 874'6 | 857'0 | 867'2 | -4'4 | 867'2 | 5:26 PM |
|
| Mar '22 | 862'2 | 862'2 | 844'6 | 855'2 | -3'6 | 855'2 | 5:59 PM |
|
| May '22 | 848'0 | 848'0 | 834'0 | 843'2 | -3'6 | 843'2 | 1:31 PM |
|
| Jul '22 | 826'6 | 832'0 | 826'6 | 830'6 | -3'2 | 830'6 | 1:31 PM |
|
| Sep '22 | 750'0 | 752'6 | 747'0 | 752'0 | -8'2 | 752'0 | 4:58 PM |
|
| Dec '22 | 749'0 | 749'0 | 749'0 | 749'0 | -8'2 | 749'0 | 1:31 PM |
|
| Mar '23 | 12:18 PM |
|
||||||
| Open | High | Low | Last | Change | Close | Time | More | |
| Sep '21 | 684'0 | 684'0 | 665'4 | 677'0 | -7'0 | 677'0 | 5:47 PM |
|
| Dec '21 | 693'0 | 693'4 | 675'0 | 686'6 | -6'6 | 686'6 | 4:45 PM |
|
| Mar '22 | 700'0 | 700'0 | 682'6 | 694'4 | -6'4 | 694'4 | 3:31 PM |
|
| May '22 | 694'6 | 698'4 | 685'0 | 695'6 | -6'4 | 695'6 | 5:52 PM |
|
| Jul '22 | 683'0 | 685'0 | 673'2 | 681'2 | -5'4 | 681'2 | 4:45 PM |
|
| Sep '22 | 679'2 | 684'6 | 677'6 | 683'6 | -5'4 | 683'6 | 5:04 PM |
|
| Dec '22 | 684'4 | 693'0 | 682'6 | 689'6 | -4'6 | 689'6 | 4:58 PM |
|
| Open | High | Low | Last | Change | Close | Time | More | |
| Sep '21 | 649'0 | 649'0 | 631'0 | 639'0 | -7'0 | 639'0 | 5:21 PM |
|
| Dec '21 | 658'6 | 659'2 | 642'6 | 650'4 | -6'6 | 650'4 | 4:58 PM |
|
| Mar '22 | 662'0 | 664'2 | 649'6 | 657'6 | -6'4 | 657'6 | 1:30 PM |
|
| May '22 | 662'4 | 662'4 | 655'2 | 661'0 | -6'6 | 661'0 | 1:30 PM |
|
| Jul '22 | 651'0 | 656'0 | 645'4 | 652'4 | -5'6 | 652'4 | 1:30 PM |
|
| Sep '22 | 650'2 | 656'2 | 650'2 | 654'2 | -6'4 | 654'2 | 1:20 PM |
|
| Dec '22 | 658'2 | 662'0 | 653'2 | 660'0 | -6'2 | 660'0 | 1:30 PM |
|
