@CK4
Symbol | Contract | Last | Open | Close | High | Low | Change | ||
---|---|---|---|---|---|---|---|---|---|
May '24 | @C4K | May '24 | 4.3700 | 4.3650 | 4.3825 | 4.3500 | 0.0100 | ||
Jul '24 | @C4N | Jul '24 | 4.4975 | 4.4925 | 4.5075 | 4.4750 | 0.0100 | ||
Sep '24 | @C4U | Sep '24 | 4.5900 | 4.5800 | 4.6000 | 4.5725 | 0.0100 | ||
Dec '24 | @C4Z | Dec '24 | 4.7150 | 4.7075 | 4.7250 | 4.6975 | 0.0075 | ||
Mar '25 | @C5H | Mar '25 | 4.8400 | 4.8350 | 4.8500 | 4.8275 | 0.0050 | ||
May '25 | @C5K | May '25 | 4.9075 | 4.9000 | 4.9175 | 4.8950 | 0.0075 | ||
Jul '25 | @C5N | Jul '25 | 4.9225 | 4.9350 | 4.9425 | 4.9225 | 0.0000 | ||
Sep '25 | @C5U | Sep '25 | 4.8225 | 4.8225 | 0.0000 | ||||
Dec '25 | @C5Z | Dec '25 | 4.8400 | 4.8500 | 4.8600 | 4.8400 | -0.0025 | ||
Mar '26 | @C6H | Mar '26 | 4.9350 | 4.9350 | 0.0000 | ||||
May '26 | @C6K | May '26 | 4.9725 | 4.9725 | 0.0000 | ||||
Jul '26 | @C6N | Jul '26 | 5.0000 | 5.0000 | 0.0000 | ||||
Sep '26 | @C6U | Sep '26 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 0.0075 | ||
Dec '26 | @C6Z | Dec '26 | 4.7450 | 4.7475 | 4.7350 | 4.7475 | 4.7450 | 0.0100 | |
Jul '27 | @C7N | Jul '27 | 4.8525 | 4.8525 | 0.0000 | ||||
Dec '27 | @C7Z | Dec '27 | 4.6850 | 4.6850 | 0.0000 | ||||
Symbol | Contract | Last | Open | Close | High | Low | Change | ||
May '24 | @S4K | May '24 | 11.8225 | 11.8800 | 11.9225 | 11.8125 | -0.0550 | ||
Jul '24 | @S4N | Jul '24 | 11.9725 | 12.0225 | 12.0675 | 11.9600 | -0.0500 | ||
Aug '24 | @S4Q | Aug '24 | 11.9525 | 11.9900 | 12.0350 | 11.9350 | -0.0375 | ||
Sep '24 | @S4U | Sep '24 | 11.8025 | 11.8325 | 11.8675 | 11.7925 | -0.0325 | ||
Nov '24 | @S4X | Nov '24 | 11.7650 | 11.8025 | 11.8475 | 11.7550 | -0.0400 | ||
Jan '25 | @S5F | Jan '25 | 11.8700 | 11.9125 | 11.9450 | 11.8575 | -0.0350 | ||
Mar '25 | @S5H | Mar '25 | 11.8350 | 11.8775 | 11.9150 | 11.8275 | -0.0375 | ||
May '25 | @S5K | May '25 | 11.8575 | 11.8850 | 11.9325 | 11.8525 | -0.0400 | ||
Jul '25 | @S5N | Jul '25 | 11.9400 | 11.9550 | 12.0000 | 11.9400 | -0.0175 | ||
Aug '25 | @S5Q | Aug '25 | 11.9075 | 11.9075 | 0.0000 | ||||
Sep '25 | @S5U | Sep '25 | 11.7000 | 11.7000 | 0.0000 | ||||
Nov '25 | @S5X | Nov '25 | 11.5900 | 11.6150 | 11.6150 | 11.5900 | -0.0275 | ||
Jan '26 | @S6F | Jan '26 | 11.7050 | 11.7050 | 0.0000 | ||||
Mar '26 | @S6H | Mar '26 | 11.7000 | 11.7000 | 0.0000 | ||||
May '26 | @S6K | May '26 | 11.7350 | 11.7350 | 0.0000 | ||||
Jul '26 | @S6N | Jul '26 | 11.7850 | 11.7850 | 0.0000 | ||||
Aug '26 | @S6Q | Aug '26 | 11.7250 | 11.7250 | 0.0000 | ||||
Sep '26 | @S6U | Sep '26 | 11.5525 | 11.5525 | 0.0000 | ||||
Nov '26 | @S6X | Nov '26 | 11.4100 | 11.4100 | 0.0000 | ||||
Jul '27 | @S7N | Jul '27 | 11.4075 | 11.4075 | 0.0000 | ||||
Nov '27 | @S7X | Nov '27 | 11.1775 | 11.1775 | 0.0000 | ||||
Symbol | Contract | Last | Open | Close | High | Low | Change | ||
May '24 | @W4K | May '24 | 5.4975 | 5.4275 | 5.5075 | 5.3900 | 0.0700 | ||
Jul '24 | @W4N | Jul '24 | 5.6400 | 5.5700 | 5.6475 | 5.5375 | 0.0650 | ||
Sep '24 | @W4U | Sep '24 | 5.7875 | 5.7425 | 5.7950 | 5.6900 | 0.0600 | ||
Dec '24 | @W4Z | Dec '24 | 5.9975 | 5.9400 | 5.9975 | 5.8950 | 0.0575 | ||
Mar '25 | @W5H | Mar '25 | 6.1650 | 6.0975 | 6.1650 | 6.0825 | 0.0450 | ||
May '25 | @W5K | May '25 | 6.2300 | 6.2500 | 6.2500 | 6.2300 | -0.0025 | ||
Jul '25 | @W5N | Jul '25 | 6.2925 | 6.2925 | 6.2925 | 6.2925 | 0.0200 | ||
Sep '25 | @W5U | Sep '25 | 6.3575 | 6.3575 | 0.0000 | ||||
Symbol | Contract | Last | Open | Close | High | Low | Change | ||
Apr '24 | @HE4J | Apr '24 | 86.825 | 86.700 | 86.825 | 87.325 | 86.325 | -0.100 | |
May '24 | @HE4K | May '24 | 93.425 | 93.225 | 93.425 | 93.900 | 93.050 | 0.250 | |
Jun '24 | @HE4M | Jun '24 | 103.025 | 102.100 | 103.025 | 103.475 | 102.100 | 0.550 | |
Jul '24 | @HE4N | Jul '24 | 105.300 | 104.375 | 105.300 | 105.600 | 104.375 | 0.800 | |
Aug '24 | @HE4Q | Aug '24 | 104.175 | 103.400 | 104.175 | 104.525 | 103.325 | 0.750 | |
Oct '24 | @HE4V | Oct '24 | 87.450 | 86.750 | 87.450 | 87.450 | 86.550 | 0.700 | |
Dec '24 | @HE4Z | Dec '24 | 77.700 | 77.450 | 77.700 | 77.725 | 77.175 | 0.250 | |
Feb '25 | @HE5G | Feb '25 | 80.325 | 80.150 | 80.325 | 80.400 | 79.900 | 0.175 | |
Apr '25 | @HE5J | Apr '25 | 83.675 | 83.525 | 83.675 | 83.675 | 83.525 | 0.075 | |
May '25 | @HE5K | May '25 | 88.125 | 88.125 | 0.075 | ||||
Jun '25 | @HE5M | Jun '25 | 93.250 | 93.250 | 93.250 | 93.250 | 93.250 | 0.050 | |
Jul '25 | @HE5N | Jul '25 | 93.350 | 93.350 | 0.050 | ||||
Symbol | Contract | Last | Open | Close | High | Low | Change | ||
Mar '24 | @GF4H | Mar '24 | 251.200 | 250.025 | 251.200 | 251.400 | 249.950 | 1.925 | |
Apr '24 | @GF4J | Apr '24 | 255.100 | 252.375 | 255.100 | 255.250 | 252.375 | 2.975 | |
May '24 | @GF4K | May '24 | 259.125 | 256.500 | 259.125 | 259.300 | 256.500 | 3.125 | |
Aug '24 | @GF4Q | Aug '24 | 269.725 | 267.650 | 269.725 | 269.775 | 267.650 | 2.350 | |
Sep '24 | @GF4U | Sep '24 | 270.700 | 268.450 | 270.700 | 270.775 | 268.450 | 2.325 | |
Oct '24 | @GF4V | Oct '24 | 270.850 | 269.375 | 270.850 | 271.050 | 268.900 | 2.225 | |
Nov '24 | @GF4X | Nov '24 | 269.600 | 268.400 | 269.600 | 270.000 | 267.975 | 2.000 | |
Jan '25 | @GF5F | Jan '25 | 265.950 | 264.300 | 265.950 | 266.275 | 264.125 | 2.300 | |
Symbol | Contract | Last | Open | Close | High | Low | Change | ||
Apr '24 | @LE4J | Apr '24 | 188.575 | 187.375 | 188.575 | 188.750 | 187.200 | 1.325 | |
Jun '24 | @LE4M | Jun '24 | 185.400 | 183.625 | 185.400 | 185.450 | 183.625 | 1.800 | |
Aug '24 | @LE4Q | Aug '24 | 184.350 | 182.925 | 184.350 | 184.400 | 182.675 | 1.725 | |
Oct '24 | @LE4V | Oct '24 | 187.250 | 185.975 | 187.250 | 187.325 | 185.850 | 1.575 | |
Dec '24 | @LE4Z | Dec '24 | 191.100 | 190.000 | 191.100 | 191.150 | 189.650 | 1.475 | |
Feb '25 | @LE5G | Feb '25 | 194.050 | 193.100 | 194.050 | 194.100 | 192.750 | 1.375 | |
Apr '25 | @LE5J | Apr '25 | 195.475 | 194.675 | 195.475 | 195.550 | 194.250 | 1.275 | |
Jun '25 | @LE5M | Jun '25 | 189.950 | 189.475 | 189.950 | 190.050 | 189.275 | 1.125 | |
Aug '25 | @LE5Q | Aug '25 | 187.800 | 187.400 | 187.800 | 187.750 | 187.125 | 0.700 | |