Futures
@CZ4
| Open | High | Low | Last | Change | Close | Time | More | |
|---|---|---|---|---|---|---|---|---|
| Mar '21 | 1414'2 | 1437'2 | 1414'2 | 1434'2 | 19'0 | 1434'2 | 1:20 PM |
|
| May '21 | 1410'4 | 1433'2 | 1403'2 | 1430'0 | 19'4 | 1430'0 | 3:56 PM |
|
| Jul '21 | 1394'4 | 1416'6 | 1386'2 | 1413'6 | 18'6 | 1413'6 | 2:30 PM |
|
| Aug '21 | 1351'0 | 1373'0 | 1344'2 | 1371'0 | 19'2 | 1371'0 | 1:30 PM |
|
| Sep '21 | 1274'0 | 1294'0 | 1267'0 | 1292'2 | 18'4 | 1292'2 | 1:30 PM |
|
| Nov '21 | 1230'0 | 1248'0 | 1223'0 | 1247'2 | 16'6 | 1247'2 | 3:47 PM |
|
| Jan '22 | 1226'6 | 1243'4 | 1220'6 | 1242'4 | 15'2 | 1242'4 | 1:30 PM |
|
| Mar '22 | 1204'6 | 1219'2 | 1204'2 | 1218'0 | 10'6 | 1218'0 | 1:30 PM |
|
| May '22 | 1197'2 | 1211'4 | 1193'6 | 1211'0 | 10'0 | 1211'0 | 1:30 PM |
|
| Jul '22 | 1195'0 | 1208'4 | 1190'6 | 1207'6 | 9'4 | 1207'6 | 1:30 PM |
|
| Aug '22 | 1188'0 | 9'2 | 1188'0 | 1:20 PM |
|
|||
| Sep '22 | 1153'0 | 12'0 | 1153'0 | 1:20 PM |
|
|||
| Nov '22 | 1112'6 | 1127'6 | 1107'6 | 1127'2 | 12'2 | 1127'2 | 1:30 PM |
|
| Jan '23 | 1122'2 | 1129'6 | 1122'2 | 1130'2 | 12'4 | 1130'2 | 1:30 PM |
|
| Mar '23 | 1129'6 | 12'4 | 1129'6 | 1:20 PM |
|
|||
| May '23 | 1129'6 | 12'4 | 1129'6 | 1:20 PM |
|
|||
| Jul '23 | 1130'6 | 12'4 | 1130'6 | 1:20 PM |
|
|||
| Aug '23 | 1127'2 | 12'4 | 1127'2 | 1:20 PM |
|
|||
| Sep '23 | 1115'2 | 12'4 | 1115'2 | 1:20 PM |
|
|||
| Nov '23 | 1049'4 | 1050'0 | 1046'0 | 1055'6 | 7'2 | 1055'6 | 1:30 PM |
|
| Jul '24 | 1055'6 | 7'2 | 1055'6 | 1:20 PM |
|
|||
| Nov '24 | 1050'0 | 2'0 | 1050'0 | 1:30 PM |
|
|||
| Open | High | Low | Last | Change | Close | Time | More | |
| Mar '21 | 545'0 | 564'6 | 544'4 | 562'0 | 15'6 | 562'0 | 2:33 PM |
|
| May '21 | 531'0 | 547'4 | 530'0 | 545'4 | 13'0 | 545'4 | 3:58 PM |
|
| Jul '21 | 520'6 | 535'4 | 520'0 | 534'0 | 11'4 | 534'0 | 3:28 PM |
|
| Sep '21 | 491'0 | 499'2 | 489'6 | 499'0 | 7'2 | 499'0 | 3:37 PM |
|
| Dec '21 | 475'2 | 482'2 | 474'0 | 481'4 | 6'0 | 481'4 | 3:59 PM |
|
| Mar '22 | 483'0 | 489'6 | 482'0 | 489'0 | 5'6 | 489'0 | 3:39 PM |
|
| May '22 | 487'0 | 493'4 | 486'0 | 492'6 | 5'2 | 492'6 | 1:20 PM |
|
| Jul '22 | 487'4 | 494'4 | 487'4 | 493'4 | 4'6 | 493'4 | 1:30 PM |
|
| Sep '22 | 450'0 | 454'4 | 449'4 | 453'0 | 3'2 | 453'0 | 1:30 PM |
|
| Dec '22 | 434'2 | 439'4 | 433'4 | 438'4 | 3'4 | 438'4 | 2:50 PM |
|
| Mar '23 | 445'0 | 445'6 | 445'0 | 445'4 | 3'4 | 445'4 | 1:20 PM |
|
| May '23 | 447'6 | 3'6 | 447'6 | 1:20 PM |
|
|||
| Jul '23 | 453'0 | 4'0 | 453'0 | 1:20 PM |
|
|||
| Sep '23 | 435'6 | 1'0 | 435'6 | 1:20 PM |
|
|||
| Dec '23 | 422'6 | 422'6 | 422'0 | 423'0 | 1'0 | 423'0 | 1:30 PM |
|
| Jul '24 | 435'0 | 1'4 | 435'0 | 1:20 PM |
|
|||
| Dec '24 | 416'6 | 1'4 | 416'6 | 1:20 PM |
|
|||
| Open | High | Low | Last | Change | Close | Time | More | |
| Mar '21 | 637'4 | 2'0 | 637'4 | 1:52 PM |
|
|||
| May '21 | 643'2 | 651'0 | 639'0 | 645'2 | 1'6 | 645'2 | 1:52 PM |
|
| Jul '21 | 649'2 | 656'4 | 645'6 | 651'0 | 1'2 | 651'0 | 3:16 PM |
|
| Sep '21 | 653'6 | 660'0 | 650'2 | 655'2 | 0'6 | 655'2 | 1:52 PM |
|
| Dec '21 | 657'0 | 665'4 | 656'0 | 661'4 | 0'6 | 661'4 | 1:52 PM |
|
| Mar '22 | 660'0 | 665'2 | 660'0 | 663'2 | 1'2 | 663'2 | 1:52 PM |
|
| May '22 | 654'4 | 659'4 | 654'4 | 657'2 | -2'2 | 657'2 | 1:52 PM |
|
| Jul '22 | 643'4 | 0'4 | 643'4 | 1:52 PM |
|
|||
| Sep '22 | 625'4 | 625'4 | 624'0 | 623'2 | 0'6 | 623'2 | 1:52 PM |
|
| Dec '22 | 8:30 AM |
|
||||||
| Open | High | Low | Last | Change | Close | Time | More | |
| Mar '21 | 649'4 | 657'4 | 647'0 | 654'0 | 4'2 | 654'0 | 1:30 PM |
|
| May '21 | 651'0 | 660'6 | 646'6 | 653'0 | 2'0 | 653'0 | 2:30 PM |
|
| Jul '21 | 641'2 | 649'0 | 636'6 | 643'2 | 2'2 | 643'2 | 2:47 PM |
|
| Sep '21 | 640'0 | 646'6 | 636'2 | 642'0 | 2'2 | 642'0 | 1:30 PM |
|
| Dec '21 | 645'0 | 651'6 | 641'2 | 647'0 | 2'0 | 647'0 | 1:20 PM |
|
| Mar '22 | 650'2 | 655'6 | 646'4 | 651'4 | 1'4 | 651'4 | 1:30 PM |
|
| May '22 | 646'6 | 646'6 | 646'6 | 649'6 | 0'6 | 649'6 | 1:20 PM |
|
| Open | High | Low | Last | Change | Close | Time | More | |
| Mar '21 | 617'2 | 4'4 | 617'2 | 1:20 PM |
|
|||
| May '21 | 620'2 | 629'6 | 617'0 | 626'2 | 5'2 | 626'2 | 1:30 PM |
|
| Jul '21 | 626'4 | 635'2 | 622'6 | 631'6 | 5'4 | 631'6 | 3:03 PM |
|
| Sep '21 | 631'6 | 640'2 | 628'2 | 637'0 | 5'2 | 637'0 | 1:20 PM |
|
| Dec '21 | 639'6 | 647'4 | 636'4 | 644'4 | 5'0 | 644'4 | 1:20 PM |
|
| Mar '22 | 646'6 | 652'2 | 643'4 | 650'0 | 4'0 | 650'0 | 1:20 PM |
|
| May '22 | 647'2 | 653'0 | 645'6 | 649'2 | 2'2 | 649'2 | 1:20 PM |
|
