Futures
@CZ4
| Open | High | Low | Last | Change | Close | Time | More | |
|---|---|---|---|---|---|---|---|---|
| Jul '22 | 748'0 | 760'0 | 743'6 | 754'4 | 10'6 | 754'4 | 2:32 PM |
|
| Sep '22 | 633'6 | 636'6 | 616'4 | 619'6 | -9'0 | 619'6 | 3:50 PM |
|
| Dec '22 | 625'0 | 627'0 | 604'2 | 607'4 | -12'2 | 607'4 | 3:05 PM |
|
| Mar '23 | 631'6 | 633'0 | 610'6 | 613'6 | -12'4 | 613'6 | 3:57 PM |
|
| May '23 | 633'2 | 636'2 | 614'4 | 617'6 | -12'0 | 617'6 | 1:20 PM |
|
| Jul '23 | 632'6 | 634'2 | 613'2 | 616'4 | -11'0 | 616'4 | 1:30 PM |
|
| Sep '23 | 602'0 | 603'0 | 585'2 | 587'6 | -9'4 | 587'6 | 1:20 PM |
|
| Dec '23 | 586'0 | 590'4 | 575'0 | 576'6 | -7'2 | 576'6 | 3:11 PM |
|
| Mar '24 | 593'0 | 597'0 | 582'2 | 583'6 | -7'0 | 583'6 | 2:30 PM |
|
| May '24 | 597'6 | 597'6 | 585'4 | 586'2 | -7'0 | 586'2 | 1:20 PM |
|
| Jul '24 | 596'0 | 596'0 | 583'2 | 585'0 | -7'2 | 585'0 | 1:20 PM |
|
| Sep '24 | 541'4 | 541'4 | 541'4 | 543'2 | 1'0 | 543'2 | 1:20 PM |
|
| Dec '24 | 531'0 | 534'2 | 530'6 | 532'0 | -2'0 | 532'0 | 3:14 PM |
|
| Jul '25 | 540'0 | -2'0 | 540'0 | 1:20 PM |
|
|||
| Dec '25 | 505'6 | 512'0 | 505'2 | 508'4 | -4'4 | 508'4 | 1:30 PM |
|
| Open | High | Low | Last | Change | Close | Time | More | |
| Jul '22 | 1675'0 | 1683'2 | 1622'0 | 1626'0 | -49'0 | 1626'0 | 1:30 PM |
|
| Aug '22 | 1563'6 | 1573'2 | 1505'2 | 1509'6 | -50'6 | 1509'6 | 3:42 PM |
|
| Sep '22 | 1479'4 | 1488'4 | 1412'4 | 1416'6 | -58'6 | 1416'6 | 1:30 PM |
|
| Nov '22 | 1462'2 | 1470'6 | 1391'2 | 1395'2 | -62'6 | 1395'2 | 2:30 PM |
|
| Jan '23 | 1467'2 | 1475'2 | 1396'2 | 1400'6 | -61'4 | 1400'6 | 1:30 PM |
|
| Mar '23 | 1460'2 | 1464'6 | 1391'6 | 1396'2 | -57'2 | 1396'2 | 1:30 PM |
|
| May '23 | 1456'0 | 1461'0 | 1391'4 | 1396'0 | -54'4 | 1396'0 | 1:30 PM |
|
| Jul '23 | 1453'0 | 1456'6 | 1388'0 | 1392'6 | -52'4 | 1392'6 | 1:30 PM |
|
| Aug '23 | 1370'6 | -47'4 | 1370'6 | 1:20 PM |
|
|||
| Sep '23 | 1347'4 | 1347'4 | 1323'0 | 1324'4 | -41'4 | 1324'4 | 1:20 PM |
|
| Nov '23 | 1345'2 | 1345'2 | 1290'6 | 1299'0 | -37'4 | 1299'0 | 1:30 PM |
|
| Jan '24 | 1302'0 | 1302'0 | 1297'2 | 1301'6 | -37'2 | 1301'6 | 1:30 PM |
|
| Mar '24 | 1296'4 | 1296'4 | 1296'4 | 1292'2 | -36'4 | 1292'2 | 1:20 PM |
|
| May '24 | 1288'0 | -36'4 | 1288'0 | 1:20 PM |
|
|||
| Jul '24 | 1285'2 | -36'0 | 1285'2 | 1:20 PM |
|
|||
| Aug '24 | 1281'0 | -36'0 | 1281'0 | 1:20 PM |
|
|||
| Sep '24 | 1274'0 | -36'0 | 1274'0 | 1:20 PM |
|
|||
| Nov '24 | 1257'0 | 1257'0 | 1235'0 | 1250'6 | -25'2 | 1250'6 | 1:30 PM |
|
| Jul '25 | 1254'6 | -25'2 | 1254'6 | 1:20 PM |
|
|||
| Nov '25 | 1218'2 | -25'2 | 1218'2 | 1:20 PM |
|
|||
| Open | High | Low | Last | Change | Close | Time | More | |
| Jul '22 | 958'0 | 958'0 | 931'0 | 941'0 | -46'6 | 941'0 | 1:44 PM |
|
| Sep '22 | 988'0 | 998'2 | 946'0 | 948'0 | -42'0 | 948'0 | 2:41 PM |
|
| Dec '22 | 1005'4 | 1011'2 | 961'0 | 962'2 | -41'0 | 962'2 | 3:12 PM |
|
| Mar '23 | 1020'2 | 1024'2 | 975'0 | 976'0 | -41'2 | 976'0 | 1:44 PM |
|
| May '23 | 1026'2 | 1031'0 | 982'4 | 985'4 | -39'2 | 985'4 | 1:44 PM |
|
| Jul '23 | 1027'0 | 1029'0 | 987'2 | 990'6 | -38'6 | 990'6 | 1:44 PM |
|
| Sep '23 | 980'2 | 988'0 | 966'4 | 968'4 | -19'4 | 968'4 | 1:44 PM |
|
| Dec '23 | 985'0 | 985'0 | 976'4 | 976'4 | -12'0 | 976'4 | 1:44 PM |
|
| Mar '24 | 9:14 AM |
|
||||||
| May '24 | 9:15 AM |
|
||||||
| Open | High | Low | Last | Change | Close | Time | More | |
| Jul '22 | 876'0 | 878'0 | 832'6 | 831'2 | -37'4 | 831'2 | 1:20 PM |
|
| Sep '22 | 890'0 | 896'2 | 840'4 | 846'0 | -38'0 | 846'0 | 2:30 PM |
|
| Dec '22 | 905'6 | 912'6 | 857'2 | 862'4 | -38'0 | 862'4 | 2:30 PM |
|
| Mar '23 | 917'0 | 921'6 | 870'4 | 875'4 | -35'4 | 875'4 | 1:30 PM |
|
| May '23 | 922'2 | 927'6 | 877'6 | 883'2 | -32'4 | 883'2 | 1:20 PM |
|
| Jul '23 | 908'4 | 913'2 | 868'4 | 875'0 | -26'6 | 875'0 | 1:30 PM |
|
| Sep '23 | 901'4 | 903'2 | 866'4 | 870'2 | -22'0 | 870'2 | 1:20 PM |
|
| Dec '23 | 897'4 | 897'4 | 863'2 | 869'2 | -18'4 | 869'2 | 1:30 PM |
|
| Mar '24 | 859'0 | 860'2 | 859'0 | 860'6 | -16'0 | 860'6 | 1:20 PM |
|
| May '24 | 848'2 | -13'6 | 848'2 | 1:20 PM |
|
|||
| Jul '24 | 834'6 | 840'0 | 815'4 | 818'4 | -20'2 | 818'4 | 1:20 PM |
|
| Open | High | Low | Last | Change | Close | Time | More | |
| Jul '22 | 950'4 | 955'2 | 907'4 | 911'0 | -37'6 | 911'0 | 1:20 PM |
|
| Sep '22 | 956'0 | 961'6 | 906'0 | 913'4 | -38'2 | 913'4 | 2:41 PM |
|
| Dec '22 | 965'6 | 969'4 | 913'6 | 921'4 | -39'2 | 921'4 | 1:30 PM |
|
| Mar '23 | 971'6 | 973'0 | 921'2 | 927'4 | -39'2 | 927'4 | 1:20 PM |
|
| May '23 | 967'2 | 967'2 | 918'4 | 926'6 | -35'6 | 926'6 | 1:20 PM |
|
| Jul '23 | 932'0 | 937'2 | 897'4 | 908'0 | -24'0 | 908'0 | 1:30 PM |
|
| Sep '23 | 917'2 | 917'2 | 885'0 | 895'2 | -19'4 | 895'2 | 1:20 PM |
|
| Dec '23 | 912'4 | 912'4 | 879'2 | 891'6 | -18'4 | 891'6 | 1:20 PM |
|
| Mar '24 | 877'2 | 878'4 | 877'2 | 879'4 | -13'4 | 879'4 | 1:20 PM |
|
| May '24 | 838'6 | -13'4 | 838'6 | 1:20 PM |
|
|||
| Jul '24 | 831'6 | 835'0 | 816'0 | 823'2 | -12'0 | 823'2 | 1:30 PM |
|
| Open | High | Low | Last | Change | Close | Time | More | |
| Jul '22 | 109.800 | 110.275 | 109.050 | 109.600 | 0.475 | 109.600 | 1:05 PM |
|
| Aug '22 | 102.300 | 104.225 | 102.300 | 102.975 | 0.875 | 102.975 | 1:05 PM |
|
| Oct '22 | 88.600 | 89.925 | 88.600 | 88.925 | 0.250 | 88.925 | 1:05 PM |
|
| Open | High | Low | Last | Change | Close | Time | More | |
| Aug '22 | 173.600 | 175.575 | 173.550 | 174.500 | 0.900 | 174.500 | 1:05 PM |
|
| Sep '22 | 176.150 | 178.550 | 176.150 | 177.650 | 1.425 | 177.650 | 1:05 PM |
|
| Oct '22 | 178.600 | 181.225 | 178.425 | 180.450 | 1.775 | 180.450 | 1:05 PM |
|
