Futures
@SF4
| Open | High | Low | Last | Change | Close | Time | More | |
|---|---|---|---|---|---|---|---|---|
| Jul '22 | 765'0 | 779'4 | 761'0 | 776'4 | 11'4 | 10:52 AM |
|
|
| Sep '22 | 734'0 | 747'2 | 730'4 | 744'6 | 10'6 | 10:51 AM |
|
|
| Dec '22 | 718'0 | 732'6 | 715'2 | 730'2 | 11'4 | 10:51 AM |
|
|
| Mar '23 | 721'0 | 736'2 | 719'2 | 733'6 | 11'0 | 10:51 AM |
|
|
| May '23 | 721'2 | 735'6 | 720'0 | 733'2 | 10'4 | 10:51 AM |
|
|
| Jul '23 | 715'4 | 729'4 | 714'2 | 726'4 | 9'2 | 10:51 AM |
|
|
| Sep '23 | 662'0 | 668'2 | 662'0 | 667'6 | 7'0 | 10:50 AM |
|
|
| Dec '23 | 635'4 | 644'4 | 635'4 | 642'0 | 4'0 | 10:50 AM |
|
|
| Mar '24 | 644'0 | 648'0 | 643'6 | 647'4 | 3'6 | 10:50 AM |
|
|
| May '24 | 645'4 | 0'4 | 645'4 | 10:50 AM |
|
|||
| Jul '24 | 632'0 | 632'0 | 632'0 | 642'0 | 0'6 | 642'0 | 10:50 AM |
|
| Sep '24 | 575'4 | 0'6 | 575'4 | 10:50 AM |
|
|||
| Dec '24 | 560'0 | 565'2 | 560'0 | 563'2 | 0'0 | 10:50 AM |
|
|
| Jul '25 | 565'0 | 565'0 | 565'0 | 572'4 | 1'4 | 572'4 | 10:50 AM |
|
| Dec '25 | 533'0 | 537'0 | 530'0 | 535'6 | 0'4 | 535'6 | 10:50 AM |
|
| Open | High | Low | Last | Change | Close | Time | More | |
| Jul '22 | 1725'6 | 1744'2 | 1718'6 | 1737'0 | 10'4 | 10:51 AM |
|
|
| Aug '22 | 1658'4 | 1672'2 | 1652'2 | 1667'0 | 7'4 | 10:51 AM |
|
|
| Sep '22 | 1581'6 | 1593'4 | 1576'6 | 1588'2 | 3'6 | 10:51 AM |
|
|
| Nov '22 | 1542'6 | 1551'6 | 1536'0 | 1544'4 | -0'2 | 10:51 AM |
|
|
| Jan '23 | 1545'0 | 1554'6 | 1539'0 | 1548'2 | 0'6 | 10:51 AM |
|
|
| Mar '23 | 1533'6 | 1544'6 | 1529'0 | 1539'0 | 2'2 | 10:51 AM |
|
|
| May '23 | 1534'6 | 1543'6 | 1526'4 | 1539'2 | 4'2 | 10:51 AM |
|
|
| Jul '23 | 1525'2 | 1541'4 | 1524'0 | 1537'4 | 5'0 | 10:51 AM |
|
|
| Aug '23 | 1518'0 | 1518'0 | 1515'4 | 1511'6 | 19'6 | 1511'6 | 10:51 AM |
|
| Sep '23 | 1464'2 | 1466'0 | 1464'2 | 1459'0 | 16'0 | 1459'0 | 10:51 AM |
|
| Nov '23 | 1415'2 | 1428'2 | 1414'0 | 1425'0 | 5'0 | 10:51 AM |
|
|
| Jan '24 | 1425'0 | 1425'0 | 1425'0 | 1425'0 | 3'2 | 10:51 AM |
|
|
| Mar '24 | 1410'6 | 13'4 | 1410'6 | 10:51 AM |
|
|||
| May '24 | 1407'2 | 1410'0 | 1407'2 | 1410'0 | 1'2 | 10:51 AM |
|
|
| Jul '24 | 1406'2 | 13'2 | 1406'2 | 10:51 AM |
|
|||
| Aug '24 | 1402'4 | 13'2 | 1402'4 | 1:20 PM |
|
|||
| Sep '24 | 1399'4 | 13'0 | 1399'4 | 10:50 AM |
|
|||
| Nov '24 | 1323'0 | 1343'4 | 1322'0 | 1338'0 | 7'0 | 1338'0 | 10:51 AM |
|
| Jul '25 | 1338'0 | 7'0 | 1338'0 | 10:33 AM |
|
|||
| Nov '25 | 1300'0 | 1300'0 | 1300'0 | 1298'4 | 7'0 | 1298'4 | 6:51 PM |
|
| Open | High | Low | Last | Change | Close | Time | More | |
| Jul '22 | 1290'2 | 1320'2 | 1288'0 | 1313'6 | 21'4 | 10:51 AM |
|
|
| Sep '22 | 1289'4 | 1320'0 | 1288'0 | 1314'4 | 22'6 | 10:51 AM |
|
|
| Dec '22 | 1287'0 | 1316'6 | 1285'4 | 1309'4 | 21'6 | 10:50 AM |
|
|
| Mar '23 | 1287'4 | 1313'6 | 1287'2 | 1309'0 | 23'0 | 10:51 AM |
|
|
| May '23 | 1265'4 | 1265'4 | 1260'0 | 1280'0 | 10'4 | 1280'0 | 10:51 AM |
|
| Jul '23 | 1237'6 | 1237'6 | 1237'6 | 1237'6 | -1'6 | 10:51 AM |
|
|
| Sep '23 | 1123'0 | 1144'0 | 1123'0 | 1140'0 | 15'6 | 10:48 AM |
|
|
| Dec '23 | 1105'0 | 1105'0 | 1105'0 | 1105'0 | 14'2 | 10:45 AM |
|
|
| Open | High | Low | Last | Change | Close | Time | More | |
| Jul '22 | 1143'2 | 1170'2 | 1133'4 | 1165'2 | 22'0 | 10:51 AM |
|
|
| Sep '22 | 1151'6 | 1178'6 | 1142'0 | 1175'0 | 23'0 | 10:51 AM |
|
|
| Dec '22 | 1157'0 | 1185'4 | 1149'2 | 1182'0 | 23'2 | 10:51 AM |
|
|
| Mar '23 | 1162'2 | 1187'2 | 1153'2 | 1182'2 | 20'4 | 10:51 AM |
|
|
| May '23 | 1148'2 | 1173'0 | 1141'4 | 1167'2 | 17'6 | 10:51 AM |
|
|
| Jul '23 | 1099'6 | 1119'6 | 1094'4 | 1113'0 | 8'4 | 10:51 AM |
|
|
| Sep '23 | 1080'4 | 1090'0 | 1072'4 | 1082'2 | 4'2 | 10:50 AM |
|
|
| Dec '23 | 1065'0 | 1076'4 | 1056'6 | 1071'2 | 6'0 | 10:51 AM |
|
|
| Mar '24 | 1026'2 | 1034'4 | 1026'2 | 1043'6 | 7'2 | 1043'6 | 10:51 AM |
|
| May '24 | 992'2 | 992'4 | 992'2 | 1017'0 | 7'2 | 1017'0 | 10:50 AM |
|
| Jul '24 | 975'0 | 975'0 | 975'0 | 975'0 | 6'6 | 10:50 AM |
|
|
| Open | High | Low | Last | Change | Close | Time | More | |
| Jul '22 | 1226'6 | 1251'0 | 1212'0 | 1246'6 | 18'2 | 10:51 AM |
|
|
| Sep '22 | 1230'4 | 1256'2 | 1218'0 | 1251'2 | 17'2 | 10:51 AM |
|
|
| Dec '22 | 1235'4 | 1262'6 | 1224'4 | 1258'4 | 18'0 | 10:51 AM |
|
|
| Mar '23 | 1237'2 | 1261'6 | 1229'0 | 1258'4 | 17'0 | 10:51 AM |
|
|
| May '23 | 1220'2 | 1234'6 | 1204'4 | 1234'4 | 17'0 | 10:51 AM |
|
|
| Jul '23 | 1147'0 | 1157'0 | 1145'0 | 1157'0 | 10'4 | 10:51 AM |
|
|
| Sep '23 | 1115'0 | 1115'0 | 1115'0 | 1115'0 | 6'4 | 10:51 AM |
|
|
| Dec '23 | 1100'0 | 1100'0 | 1092'2 | 1092'2 | -2'0 | 10:50 AM |
|
|
| Mar '24 | 1065'0 | 1'0 | 1065'0 | 8:30 AM |
|
|||
| May '24 | 1005'2 | 1'0 | 1005'2 | 8:49 AM |
|
|||
| Jul '24 | 940'0 | 949'0 | 940'0 | 949'0 | 27'4 | 10:31 AM |
|
|
| Open | High | Low | Last | Change | Close | Time | More | |
| Jun '22 | 110.425 | 111.575 | 110.425 | 110.825 | -0.275 | 10:51 AM |
|
|
| Jul '22 | 111.400 | 112.850 | 111.225 | 112.175 | 0.350 | 10:51 AM |
|
|
| Aug '22 | 109.675 | 110.925 | 109.475 | 110.425 | 0.300 | 10:51 AM |
|
|
| Open | High | Low | Last | Change | Close | Time | More | |
| Aug '22 | 166.625 | 167.450 | 165.700 | 166.475 | -0.200 | 10:51 AM |
|
|
| Sep '22 | 169.725 | 170.325 | 168.825 | 169.425 | -0.300 | 10:50 AM |
|
|
| Oct '22 | 172.150 | 173.025 | 171.600 | 172.125 | -0.425 | 10:51 AM |
|
|
