Futures
@SF4
| Open | High | Low | Last | Change | Close | Time | More | |
|---|---|---|---|---|---|---|---|---|
| Jan '22 | 1252'0 | 1254'0 | 1240'2 | 1252'6 | -13'6 | 1252'6 | 1:20 PM |
|
| Mar '22 | 1264'4 | 1264'4 | 1251'0 | 1263'0 | -14'2 | 1263'0 | 1:20 PM |
|
| May '22 | 1273'4 | 1273'6 | 1260'6 | 1272'4 | -14'0 | 1272'4 | 1:20 PM |
|
| Jul '22 | 1280'0 | 1280'0 | 1267'2 | 1278'6 | -13'4 | 1278'6 | 1:20 PM |
|
| Aug '22 | 1271'0 | 1274'6 | 1264'2 | 1274'2 | -11'6 | 1274'2 | 1:20 PM |
|
| Sep '22 | 1252'2 | 1254'4 | 1245'2 | 1253'4 | -11'0 | 1253'4 | 1:20 PM |
|
| Nov '22 | 1240'0 | 1242'0 | 1232'4 | 1240'2 | -9'4 | 1240'2 | 1:20 PM |
|
| Jan '23 | 1239'2 | 1241'2 | 1232'6 | 1240'2 | -9'2 | 1240'2 | 1:20 PM |
|
| Mar '23 | 1213'0 | 1220'0 | 1212'0 | 1219'2 | -8'2 | 1219'2 | 1:20 PM |
|
| May '23 | 1209'0 | 1212'0 | 1209'0 | 1211'2 | -7'4 | 1211'2 | 1:20 PM |
|
| Jul '23 | 1208'4 | 1210'6 | 1207'2 | 1213'2 | -7'2 | 1213'2 | 1:20 PM |
|
| Aug '23 | 1206'2 | -7'2 | 1206'2 | 1:20 PM |
|
|||
| Sep '23 | 1195'4 | -7'2 | 1195'4 | 1:20 PM |
|
|||
| Nov '23 | 1182'4 | 1184'4 | 1172'6 | 1181'2 | -4'4 | 1181'2 | 1:20 PM |
|
| Jan '24 | 1181'2 | -4'4 | 1181'2 | 1:20 PM |
|
|||
| Mar '24 | 1181'2 | -4'4 | 1181'2 | 1:20 PM |
|
|||
| May '24 | 1181'2 | -4'4 | 1181'2 | 1:20 PM |
|
|||
| Jul '24 | 1174'6 | -4'4 | 1174'6 | 1:20 PM |
|
|||
| Aug '24 | 1174'6 | -4'4 | 1174'6 | 1:20 PM |
|
|||
| Sep '24 | 1174'6 | -4'4 | 1174'6 | 1:20 PM |
|
|||
| Nov '24 | 1137'4 | -4'4 | 1137'4 | 1:20 PM |
|
|||
| Jul '25 | 1137'4 | -4'4 | 1137'4 | 1:20 PM |
|
|||
| Nov '25 | 1134'4 | -4'4 | 1134'4 | 1:20 PM |
|
|||
| Open | High | Low | Last | Change | Close | Time | More | |
| Dec '21 | 571'4 | 588'0 | 566'6 | 586'6 | 7'0 | 586'6 | 1:20 PM |
|
| Mar '22 | 576'4 | 593'2 | 572'0 | 591'6 | 6'2 | 591'6 | 1:20 PM |
|
| May '22 | 581'6 | 596'6 | 576'6 | 595'4 | 5'4 | 595'4 | 1:20 PM |
|
| Jul '22 | 582'4 | 597'4 | 578'0 | 596'0 | 5'4 | 596'0 | 1:20 PM |
|
| Sep '22 | 559'4 | 573'0 | 555'2 | 572'2 | 5'4 | 572'2 | 1:20 PM |
|
| Dec '22 | 551'0 | 563'2 | 546'0 | 562'4 | 4'2 | 562'4 | 1:20 PM |
|
| Mar '23 | 557'0 | 570'0 | 554'0 | 569'4 | 4'4 | 569'4 | 1:20 PM |
|
| May '23 | 570'2 | 570'2 | 570'2 | 571'0 | 4'0 | 571'0 | 1:20 PM |
|
| Jul '23 | 558'2 | 569'6 | 553'6 | 569'4 | 4'2 | 569'4 | 1:20 PM |
|
| Sep '23 | 522'2 | 2'6 | 522'2 | 1:20 PM |
|
|||
| Dec '23 | 508'4 | 513'2 | 506'4 | 512'4 | 2'2 | 512'4 | 1:20 PM |
|
| Jul '24 | 521'0 | 2'2 | 521'0 | 1:20 PM |
|
|||
| Dec '24 | 482'0 | 482'0 | 482'0 | 486'0 | 3'6 | 486'0 | 1:20 PM |
|
| Open | High | Low | Last | Change | Close | Time | More | |
| Dec '21 | 1022'2 | 1043'4 | 1012'6 | 1039'4 | 2'6 | 1039'4 | 12:22 PM |
|
| Mar '22 | 1026'0 | 1052'0 | 1020'6 | 1048'4 | 3'4 | 1048'4 | 12:22 PM |
|
| May '22 | 1017'0 | 1044'6 | 1015'6 | 1039'2 | 2'4 | 1039'2 | 12:22 PM |
|
| Jul '22 | 987'6 | 1017'6 | 987'4 | 1010'4 | 0'6 | 1010'4 | 12:22 PM |
|
| Sep '22 | 932'4 | 945'0 | 930'2 | 942'0 | -2'2 | 942'0 | 12:22 PM |
|
| Dec '22 | 924'0 | 935'0 | 921'6 | 933'4 | -1'4 | 933'4 | 12:22 PM |
|
| Mar '23 | 919'4 | 1'6 | 919'4 | 2:46 PM |
|
|||
| May '23 | 880'0 | 8:30 AM |
|
|||||
| Jul '23 | 880'0 | 1:30 PM |
|
|||||
| Sep '23 | 9:05 AM |
|
||||||
| Open | High | Low | Last | Change | Close | Time | More | |
| Dec '21 | 821'2 | 830'4 | 810'0 | 825'4 | -11'2 | 825'4 | 1:20 PM |
|
| Mar '22 | 833'0 | 845'2 | 823'2 | 840'2 | -10'0 | 840'2 | 1:20 PM |
|
| May '22 | 846'2 | 850'6 | 829'6 | 846'4 | -10'0 | 846'4 | 1:20 PM |
|
| Jul '22 | 828'0 | 837'2 | 819'2 | 834'0 | -9'2 | 834'0 | 1:20 PM |
|
| Sep '22 | 819'2 | 832'6 | 816'4 | 830'0 | -9'0 | 830'0 | 1:20 PM |
|
| Dec '22 | 827'0 | 835'6 | 820'2 | 832'4 | -8'6 | 832'4 | 1:20 PM |
|
| Mar '23 | 822'2 | 836'6 | 821'4 | 833'6 | -8'0 | 833'6 | 1:20 PM |
|
| Open | High | Low | Last | Change | Close | Time | More | |
| Dec '21 | 855'4 | 870'2 | 845'0 | 865'0 | -8'2 | 865'0 | 1:20 PM |
|
| Mar '22 | 857'2 | 872'6 | 848'2 | 869'0 | -8'0 | 869'0 | 1:20 PM |
|
| May '22 | 858'0 | 870'2 | 848'0 | 867'4 | -8'4 | 867'4 | 1:20 PM |
|
| Jul '22 | 842'0 | 851'0 | 833'6 | 848'6 | -8'4 | 848'6 | 1:20 PM |
|
| Sep '22 | 835'2 | 846'0 | 834'2 | 844'4 | -8'4 | 844'4 | 1:20 PM |
|
| Dec '22 | 836'0 | 849'4 | 835'2 | 848'2 | -8'2 | 848'2 | 1:20 PM |
|
| Mar '23 | 846'6 | -7'6 | 846'6 | 1:20 PM |
|
|||
