Futures
@CN3
| Open | High | Low | Last | Change | Close | Time | More | |
|---|---|---|---|---|---|---|---|---|
| Jul '20 | 868'0 | 873'4 | 865'2 | 867'6 | 0'0 | 867'6 | 1:30 PM |
|
| Aug '20 | 868'6 | 874'4 | 866'6 | 870'0 | 1'2 | 870'0 | 1:30 PM |
|
| Sep '20 | 870'4 | 875'6 | 868'6 | 871'6 | 1'4 | 871'6 | 1:30 PM |
|
| Nov '20 | 876'6 | 882'2 | 875'6 | 879'4 | 2'6 | 879'4 | 1:30 PM |
|
| Jan '21 | 881'4 | 886'6 | 880'6 | 884'4 | 3'0 | 884'4 | 1:30 PM |
|
| Mar '21 | 879'0 | 884'0 | 878'2 | 881'6 | 2'6 | 881'6 | 1:30 PM |
|
| May '21 | 881'2 | 888'2 | 881'2 | 885'4 | 2'6 | 885'4 | 1:30 PM |
|
| Jul '21 | 890'0 | 897'0 | 889'0 | 894'2 | 3'2 | 894'2 | 1:30 PM |
|
| Aug '21 | 891'6 | 897'0 | 891'6 | 895'2 | 3'2 | 895'2 | 1:20 PM |
|
| Sep '21 | 886'0 | 891'0 | 886'0 | 890'0 | 4'0 | 890'0 | 1:30 PM |
|
| Nov '21 | 881'0 | 888'0 | 881'0 | 886'2 | 4'0 | 886'2 | 1:30 PM |
|
| Jan '22 | 888'0 | 0'6 | 888'0 | 1:20 PM |
|
|||
| Mar '22 | 885'0 | 885'0 | 882'4 | 883'6 | -0'4 | 883'6 | 1:20 PM |
|
| May '22 | 888'0 | 888'0 | 888'0 | 886'6 | -0'2 | 886'6 | 1:20 PM |
|
| Jul '22 | 892'0 | -0'6 | 892'0 | 1:20 PM |
|
|||
| Aug '22 | 891'2 | -0'4 | 891'2 | 1:20 PM |
|
|||
| Sep '22 | 889'0 | -0'4 | 889'0 | 1:20 PM |
|
|||
| Nov '22 | 880'6 | 884'6 | 880'6 | 884'6 | -1'2 | 884'6 | 1:30 PM |
|
| Jul '23 | 904'6 | -1'2 | 904'6 | 1:20 PM |
|
|||
| Nov '23 | 893'0 | -6'4 | 893'0 | 1:30 PM |
|
|||
| Open | High | Low | Last | Change | Close | Time | More | |
| Jul '20 | 328'6 | 332'4 | 328'2 | 331'2 | 2'2 | 331'2 | 1:30 PM |
|
| Sep '20 | 332'6 | 336'6 | 332'4 | 335'4 | 2'2 | 335'4 | 1:20 PM |
|
| Dec '20 | 342'2 | 346'2 | 342'0 | 345'2 | 2'4 | 345'2 | 1:20 PM |
|
| Mar '21 | 354'2 | 358'0 | 354'0 | 357'0 | 2'0 | 357'0 | 1:30 PM |
|
| May '21 | 361'0 | 364'0 | 360'4 | 363'2 | 2'0 | 363'2 | 1:30 PM |
|
| Jul '21 | 366'0 | 369'0 | 365'2 | 368'2 | 2'0 | 368'2 | 1:30 PM |
|
| Sep '21 | 365'6 | 368'4 | 365'0 | 368'4 | 2'0 | 368'4 | 1:30 PM |
|
| Dec '21 | 372'6 | 376'0 | 372'2 | 375'4 | 2'0 | 375'4 | 1:30 PM |
|
| Mar '22 | 382'0 | 385'0 | 382'0 | 384'6 | 1'6 | 384'6 | 1:20 PM |
|
| May '22 | 389'4 | 1'4 | 389'4 | 1:20 PM |
|
|||
| Jul '22 | 392'0 | 393'4 | 392'0 | 393'6 | 2'0 | 393'6 | 1:20 PM |
|
| Sep '22 | 384'0 | 2'0 | 384'0 | 1:20 PM |
|
|||
| Dec '22 | 381'6 | 383'0 | 381'6 | 383'0 | 1'4 | 383'0 | 1:30 PM |
|
| Jul '23 | 397'2 | 0'4 | 397'2 | 1:20 PM |
|
|||
| Dec '23 | 383'6 | 385'0 | 383'6 | 385'0 | 0'6 | 385'0 | 1:30 PM |
|
| Open | High | Low | Last | Change | Close | Time | More | |
| Jul '20 | 526'2 | 528'6 | 515'6 | 518'6 | -7'4 | 518'6 | 1:31 PM |
|
| Sep '20 | 539'2 | 540'2 | 527'6 | 530'6 | -6'6 | 530'6 | 1:31 PM |
|
| Dec '20 | 553'0 | 554'0 | 543'2 | 545'2 | -6'0 | 545'2 | 1:31 PM |
|
| Mar '21 | 565'6 | 566'0 | 556'6 | 558'2 | -5'2 | 558'2 | 1:31 PM |
|
| May '21 | 566'4 | 566'4 | 566'4 | 566'6 | -4'0 | 566'6 | 1:31 PM |
|
| Jul '21 | 573'2 | 574'0 | 569'6 | 572'2 | -3'2 | 572'2 | 1:31 PM |
|
| Sep '21 | 570'0 | 570'0 | 567'4 | 566'0 | -2'0 | 566'0 | 1:31 PM |
|
| Dec '21 | 569'4 | -0'2 | 569'4 | 1:31 PM |
|
|||
| Mar '22 | 11:29 AM |
|
||||||
| Open | High | Low | Last | Change | Close | Time | More | |
| Jul '20 | 526'6 | 527'6 | 513'2 | 515'2 | -8'4 | 515'2 | 1:30 PM |
|
| Sep '20 | 530'0 | 531'2 | 518'0 | 520'2 | -7'2 | 520'2 | 1:30 PM |
|
| Dec '20 | 539'2 | 540'4 | 528'2 | 530'4 | -6'2 | 530'4 | 1:20 PM |
|
| Mar '21 | 548'2 | 549'6 | 538'0 | 540'0 | -6'2 | 540'0 | 1:30 PM |
|
| May '21 | 553'2 | 553'2 | 542'6 | 544'6 | -5'6 | 544'6 | 1:30 PM |
|
| Jul '21 | 549'6 | 550'0 | 539'6 | 542'6 | -4'2 | 542'6 | 1:30 PM |
|
| Sep '21 | 551'4 | 551'4 | 549'2 | 547'6 | -3'2 | 547'6 | 1:20 PM |
|
| Open | High | Low | Last | Change | Close | Time | More | |
| Jul '20 | 473'4 | 476'0 | 459'4 | 461'2 | -11'0 | 461'2 | 1:30 PM |
|
| Sep '20 | 480'0 | 483'0 | 467'4 | 469'2 | -10'0 | 469'2 | 1:30 PM |
|
| Dec '20 | 492'2 | 494'4 | 479'2 | 481'0 | -9'6 | 481'0 | 1:30 PM |
|
| Mar '21 | 503'6 | 505'6 | 491'4 | 492'4 | -9'4 | 492'4 | 1:30 PM |
|
| May '21 | 510'0 | 512'6 | 499'2 | 500'0 | -9'0 | 500'0 | 1:20 PM |
|
| Jul '21 | 515'0 | 516'6 | 504'0 | 505'0 | -8'0 | 505'0 | 1:20 PM |
|
| Sep '21 | 512'4 | 513'6 | 512'4 | 512'2 | -8'0 | 512'2 | 1:20 PM |
|
