Futures
@KWZ2
| Open | High | Low | Last | Change | Close | Time | More | |
|---|---|---|---|---|---|---|---|---|
| Jul '22 | 770'0 | 770'0 | 763'2 | 763'2 | -7'0 | 4:34 AM |
|
|
| Sep '22 | 664'0 | 664'6 | 658'0 | 658'6 | -5'2 | 4:34 AM |
|
|
| Dec '22 | 653'0 | 653'6 | 646'6 | 647'4 | -6'2 | 4:34 AM |
|
|
| Mar '23 | 659'0 | 659'2 | 652'4 | 653'0 | -6'2 | 4:35 AM |
|
|
| May '23 | 661'0 | 661'2 | 655'0 | 655'0 | -6'0 | 4:34 AM |
|
|
| Jul '23 | 658'0 | 658'0 | 651'4 | 651'4 | -6'0 | 4:34 AM |
|
|
| Sep '23 | 618'4 | 620'2 | 618'0 | 618'0 | -3'2 | 621'2 | 4:34 AM |
|
| Dec '23 | 604'0 | 605'0 | 600'0 | 600'0 | -4'2 | 4:34 AM |
|
|
| Mar '24 | 608'6 | 608'6 | 608'6 | 608'6 | -2'6 | 611'4 | 4:34 AM |
|
| May '24 | 613'4 | 614'0 | 613'4 | 613'4 | 1'0 | 613'4 | 4:34 AM |
|
| Jul '24 | 611'2 | 612'0 | 611'0 | 611'0 | 0'4 | 611'0 | 4:34 AM |
|
| Sep '24 | 555'0 | 555'0 | 555'0 | 555'0 | -1'0 | 556'0 | 4:30 AM |
|
| Dec '24 | 545'0 | 545'0 | 545'0 | 545'0 | 0'0 | 545'0 | 4:33 AM |
|
| Jul '25 | 553'0 | 1'6 | 553'0 | 4:30 AM |
|
|||
| Dec '25 | 519'0 | 519'0 | 519'0 | 520'0 | 1'4 | 520'0 | 4:30 AM |
|
| Open | High | Low | Last | Change | Close | Time | More | |
| Jul '22 | 1671'0 | 1677'4 | 1663'2 | 1671'2 | -3'0 | 4:34 AM |
|
|
| Aug '22 | 1571'4 | 1576'2 | 1563'0 | 1568'2 | -3'2 | 4:34 AM |
|
|
| Sep '22 | 1495'0 | 1498'4 | 1487'0 | 1487'6 | -7'2 | 4:34 AM |
|
|
| Nov '22 | 1478'2 | 1482'4 | 1469'2 | 1469'4 | -8'6 | 4:34 AM |
|
|
| Jan '23 | 1481'4 | 1486'0 | 1473'2 | 1474'0 | -8'0 | 4:34 AM |
|
|
| Mar '23 | 1473'0 | 1475'0 | 1464'0 | 1466'4 | -5'4 | 4:34 AM |
|
|
| May '23 | 1468'0 | 1468'0 | 1461'0 | 1463'4 | -4'6 | 4:35 AM |
|
|
| Jul '23 | 1466'6 | 1466'6 | 1456'2 | 1459'6 | -3'6 | 4:34 AM |
|
|
| Aug '23 | 1432'2 | 1437'0 | 1432'2 | 1439'6 | 11'6 | 1439'6 | 4:34 AM |
|
| Sep '23 | 1389'0 | 1389'0 | 1389'0 | 1391'6 | 9'2 | 1391'6 | 4:33 AM |
|
| Nov '23 | 1365'6 | 1365'6 | 1361'4 | 1362'4 | -1'6 | 1364'2 | 4:34 AM |
|
| Jan '24 | 1366'4 | 8'0 | 1366'4 | 4:33 AM |
|
|||
| Mar '24 | 1356'0 | 8'6 | 1356'0 | 4:33 AM |
|
|||
| May '24 | 1351'4 | 9'0 | 1351'4 | 4:33 AM |
|
|||
| Jul '24 | 1348'2 | 8'0 | 1348'2 | 4:33 AM |
|
|||
| Aug '24 | 1344'0 | 8'0 | 1344'0 | 4:34 AM |
|
|||
| Sep '24 | 1337'0 | 8'0 | 1337'0 | 4:34 AM |
|
|||
| Nov '24 | 1305'0 | 1305'0 | 1305'0 | 1305'0 | -0'2 | 1305'2 | 4:34 AM |
|
| Jul '25 | 1309'2 | 8'0 | 1309'2 | 4:34 AM |
|
|||
| Nov '25 | 1272'6 | 8'0 | 1272'6 | 4:34 AM |
|
|||
| Open | High | Low | Last | Change | Close | Time | More | |
| Jul '22 | 1020'4 | 1020'4 | 1011'0 | 1014'0 | -5'4 | 4:34 AM |
|
|
| Sep '22 | 1027'6 | 1033'2 | 1019'6 | 1022'4 | -6'0 | 4:34 AM |
|
|
| Dec '22 | 1037'4 | 1046'0 | 1032'2 | 1035'2 | -4'6 | 4:34 AM |
|
|
| Mar '23 | 1054'0 | 1057'2 | 1046'0 | 1046'0 | -8'0 | 4:34 AM |
|
|
| May '23 | 1060'6 | 1061'0 | 1060'6 | 1061'0 | -1'0 | 1062'0 | 4:34 AM |
|
| Jul '23 | 1081'2 | 1081'2 | 1064'0 | 1063'0 | -5'6 | 1063'0 | 4:33 AM |
|
| Sep '23 | 994'2 | 1005'0 | 994'2 | 1005'0 | 1'0 | 4:34 AM |
|
|
| Dec '23 | 1000'0 | 1017'4 | 1000'0 | 1002'0 | -3'4 | 1002'0 | 4:32 AM |
|
| Open | High | Low | Last | Change | Close | Time | More | |
| Jul '22 | 914'2 | 917'6 | 906'6 | 914'4 | -1'0 | 4:34 AM |
|
|
| Sep '22 | 930'0 | 939'4 | 918'0 | 928'6 | -1'2 | 4:34 AM |
|
|
| Dec '22 | 944'0 | 954'4 | 932'6 | 944'2 | 0'2 | 4:34 AM |
|
|
| Mar '23 | 953'4 | 963'6 | 943'0 | 954'4 | 1'2 | 4:34 AM |
|
|
| May '23 | 957'4 | 968'2 | 947'6 | 958'4 | 1'4 | 4:34 AM |
|
|
| Jul '23 | 940'6 | 952'6 | 934'0 | 941'0 | 0'6 | 4:34 AM |
|
|
| Sep '23 | 930'6 | 934'6 | 930'6 | 934'2 | 3'4 | 4:34 AM |
|
|
| Dec '23 | 932'6 | 941'6 | 927'0 | 931'4 | 4'0 | 4:34 AM |
|
|
| Mar '24 | 916'0 | 916'0 | 914'2 | 915'2 | -1'4 | 916'6 | 4:35 AM |
|
| May '24 | 898'2 | 898'2 | 896'0 | 902'0 | 0'6 | 902'0 | 4:33 AM |
|
| Jul '24 | 884'4 | 884'4 | 867'2 | 869'2 | -7'6 | 869'2 | 4:35 AM |
|
| Open | High | Low | Last | Change | Close | Time | More | |
| Jul '22 | 988'0 | 993'4 | 985'4 | 992'0 | 6'6 | 985'2 | 4:34 AM |
|
| Sep '22 | 994'0 | 1007'2 | 988'0 | 995'4 | 4'2 | 4:34 AM |
|
|
| Dec '22 | 1002'4 | 1015'4 | 997'0 | 1004'0 | 3'6 | 4:34 AM |
|
|
| Mar '23 | 1006'4 | 1020'2 | 1003'2 | 1009'2 | 3'0 | 4:34 AM |
|
|
| May '23 | 1001'4 | 1008'2 | 1000'4 | 1005'0 | 2'0 | 4:34 AM |
|
|
| Jul '23 | 968'4 | 980'0 | 962'6 | 972'2 | 3'6 | 4:34 AM |
|
|
| Sep '23 | 950'0 | 955'0 | 945'0 | 948'6 | 7'6 | 948'6 | 4:34 AM |
|
| Dec '23 | 940'0 | 954'0 | 938'4 | 945'0 | 8'2 | 945'0 | 4:34 AM |
|
| Mar '24 | 927'4 | 8'2 | 927'4 | 4:34 AM |
|
|||
| May '24 | 886'6 | 8'4 | 886'6 | 11:54 PM |
|
|||
| Jul '24 | 870'0 | 870'0 | 865'0 | 869'6 | 4'2 | 869'6 | 4:13 AM |
|
| Open | High | Low | Last | Change | Close | Time | More | |
| Jul '22 | 109.100 | 109.850 | 108.875 | 109.400 | -0.525 | 109.400 | 1:05 PM |
|
| Aug '22 | 103.325 | 104.550 | 103.000 | 103.575 | -0.250 | 103.575 | 1:05 PM |
|
| Oct '22 | 89.850 | 91.050 | 89.425 | 90.725 | 0.525 | 90.725 | 1:05 PM |
|
| Open | High | Low | Last | Change | Close | Time | More | |
| Aug '22 | 171.650 | 172.675 | 170.325 | 170.725 | -1.100 | 170.725 | 2:51 PM |
|
| Sep '22 | 174.675 | 175.525 | 173.275 | 173.775 | -1.175 | 173.775 | 1:05 PM |
|
| Oct '22 | 177.225 | 177.900 | 175.875 | 176.400 | -1.100 | 176.400 | 1:05 PM |
|
