Futures
@CZ4
| Open | High | Low | Last | Change | Close | Time | More | |
|---|---|---|---|---|---|---|---|---|
| Jul '21 | 1544'4 | 1551'2 | 1496'4 | 1508'4 | -35'4 | 1508'4 | 6:39 PM |
|
| Aug '21 | 1509'6 | 1515'6 | 1473'2 | 1482'4 | -27'4 | 1482'4 | 6:23 PM |
|
| Sep '21 | 1468'4 | 1473'4 | 1433'6 | 1447'4 | -20'6 | 1447'4 | 4:48 PM |
|
| Nov '21 | 1459'4 | 1464'2 | 1425'0 | 1438'6 | -20'6 | 1438'6 | 6:39 PM |
|
| Jan '22 | 1460'6 | 1465'0 | 1426'6 | 1440'4 | -20'4 | 1440'4 | 4:40 PM |
|
| Mar '22 | 1433'4 | 1436'6 | 1400'2 | 1415'0 | -18'0 | 1415'0 | 4:40 PM |
|
| May '22 | 1426'4 | 1429'2 | 1395'0 | 1409'2 | -17'0 | 1409'2 | 4:48 PM |
|
| Jul '22 | 1428'6 | 1428'6 | 1395'0 | 1410'2 | -15'4 | 1410'2 | 1:30 PM |
|
| Aug '22 | 1383'0 | 1383'0 | 1382'0 | 1390'6 | -14'4 | 1390'6 | 1:20 PM |
|
| Sep '22 | 1333'2 | 1336'0 | 1327'0 | 1337'4 | -11'0 | 1337'4 | 1:30 PM |
|
| Nov '22 | 1300'0 | 1302'0 | 1274'4 | 1293'4 | -6'6 | 1293'4 | 4:40 PM |
|
| Jan '23 | 1291'0 | 1291'0 | 1280'2 | 1292'2 | -7'0 | 1292'2 | 1:20 PM |
|
| Mar '23 | 1266'0 | -6'6 | 1266'0 | 2:30 PM |
|
|||
| May '23 | 1263'6 | -6'4 | 1263'6 | 1:20 PM |
|
|||
| Jul '23 | 1263'0 | -6'4 | 1263'0 | 1:20 PM |
|
|||
| Aug '23 | 1259'4 | -6'4 | 1259'4 | 1:20 PM |
|
|||
| Sep '23 | 1205'4 | -6'4 | 1205'4 | 1:20 PM |
|
|||
| Nov '23 | 1175'0 | 1175'0 | 1157'0 | 1169'0 | -3'2 | 1169'0 | 1:30 PM |
|
| Jul '24 | 1169'6 | -3'2 | 1169'6 | 1:20 PM |
|
|||
| Nov '24 | 1116'6 | -3'2 | 1116'6 | 1:20 PM |
|
|||
| Open | High | Low | Last | Change | Close | Time | More | |
| Jul '21 | 699'4 | 703'0 | 673'0 | 684'4 | -14'4 | 684'4 | 6:38 PM |
|
| Sep '21 | 638'0 | 641'4 | 613'6 | 629'6 | -8'4 | 629'6 | 6:39 PM |
|
| Dec '21 | 616'0 | 619'6 | 596'0 | 609'6 | -6'6 | 609'6 | 6:38 PM |
|
| Mar '22 | 621'2 | 625'0 | 602'2 | 616'0 | -6'0 | 616'0 | 5:37 PM |
|
| May '22 | 624'4 | 627'6 | 606'0 | 619'4 | -5'6 | 619'4 | 2:00 PM |
|
| Jul '22 | 624'0 | 627'6 | 605'6 | 619'4 | -5'2 | 619'4 | 6:34 PM |
|
| Sep '22 | 545'6 | 547'6 | 533'2 | 547'0 | -0'4 | 547'0 | 2:00 PM |
|
| Dec '22 | 526'4 | 529'2 | 515'4 | 526'2 | -2'2 | 526'2 | 5:45 PM |
|
| Mar '23 | 534'6 | 535'0 | 524'6 | 533'4 | -1'4 | 533'4 | 2:00 PM |
|
| May '23 | 537'0 | 537'0 | 532'2 | 534'6 | -2'2 | 534'6 | 1:30 PM |
|
| Jul '23 | 532'2 | 532'2 | 529'6 | 537'2 | -1'2 | 537'2 | 1:20 PM |
|
| Sep '23 | 478'4 | -1'2 | 478'4 | 1:20 PM |
|
|||
| Dec '23 | 459'2 | 463'2 | 456'2 | 463'6 | 2'0 | 463'6 | 4:40 PM |
|
| Jul '24 | 473'6 | 2'0 | 473'6 | 1:20 PM |
|
|||
| Dec '24 | 426'2 | 427'2 | 424'2 | 427'0 | -0'6 | 427'0 | 2:00 PM |
|
| Open | High | Low | Last | Change | Close | Time | More | |
| Jul '21 | 775'0 | 779'6 | 748'6 | 764'6 | -10'6 | 764'6 | 6:35 PM |
|
| Sep '21 | 781'6 | 786'2 | 755'2 | 771'2 | -10'4 | 771'2 | 6:14 PM |
|
| Dec '21 | 783'4 | 788'0 | 760'0 | 774'4 | -8'6 | 774'4 | 2:00 PM |
|
| Mar '22 | 777'0 | 777'0 | 760'0 | 775'6 | -7'0 | 775'6 | 6:25 PM |
|
| May '22 | 771'0 | 772'4 | 771'0 | 775'6 | -5'0 | 775'6 | 3:13 PM |
|
| Jul '22 | 770'6 | -1'6 | 770'6 | 1:31 PM |
|
|||
| Sep '22 | 715'0 | 725'0 | 715'0 | 722'0 | -0'4 | 722'0 | 2:00 PM |
|
| Dec '22 | 718'6 | 726'0 | 718'6 | 726'0 | 1'6 | 726'0 | 1:31 PM |
|
| Mar '23 | 11:37 AM |
|
||||||
| Open | High | Low | Last | Change | Close | Time | More | |
| Jul '21 | 682'2 | 688'0 | 669'4 | 680'6 | -3'0 | 680'6 | 6:36 PM |
|
| Sep '21 | 688'2 | 693'6 | 675'4 | 685'6 | -4'0 | 685'6 | 6:39 PM |
|
| Dec '21 | 696'0 | 701'2 | 682'6 | 693'2 | -4'0 | 693'2 | 6:32 PM |
|
| Mar '22 | 702'4 | 707'0 | 689'2 | 700'0 | -3'6 | 700'0 | 2:00 PM |
|
| May '22 | 706'6 | 708'0 | 691'6 | 701'0 | -4'2 | 701'0 | 5:45 PM |
|
| Jul '22 | 695'6 | 699'6 | 683'0 | 693'0 | -4'4 | 693'0 | 2:00 PM |
|
| Sep '22 | 700'0 | 700'0 | 685'6 | 693'4 | -4'4 | 693'4 | 1:20 PM |
|
| Open | High | Low | Last | Change | Close | Time | More | |
| Jul '21 | 639'6 | 642'6 | 624'2 | 638'0 | -2'2 | 638'0 | 5:04 PM |
|
| Sep '21 | 647'6 | 650'2 | 632'2 | 645'6 | -2'6 | 645'6 | 6:31 PM |
|
| Dec '21 | 656'0 | 658'6 | 641'2 | 654'4 | -2'6 | 654'4 | 2:00 PM |
|
| Mar '22 | 664'6 | 664'6 | 650'4 | 663'2 | -2'4 | 663'2 | 2:00 PM |
|
| May '22 | 661'2 | 668'6 | 658'6 | 668'6 | -2'4 | 668'6 | 3:13 PM |
|
| Jul '22 | 665'4 | 666'4 | 651'6 | 663'6 | -2'0 | 663'6 | 5:38 PM |
|
| Sep '22 | 656'0 | 668'4 | 654'6 | 666'4 | -1'4 | 666'4 | 1:20 PM |
|
