@CZ3
Symbol | Contract | Last | Open | Close | High | Low | Change | ||
---|---|---|---|---|---|---|---|---|---|
Dec '23 | @C3Z | Dec '23 | 4.7725 | 4.7500 | 4.7725 | 4.7850 | 4.7425 | 0.0200 | |
Mar '24 | @C4H | Mar '24 | 4.9225 | 4.9025 | 4.9225 | 4.9350 | 4.8900 | 0.0225 | |
May '24 | @C4K | May '24 | 5.0100 | 4.9875 | 5.0100 | 5.0200 | 4.9775 | 0.0250 | |
Jul '24 | @C4N | Jul '24 | 5.0550 | 5.0300 | 5.0550 | 5.0625 | 5.0175 | 0.0275 | |
Sep '24 | @C4U | Sep '24 | 5.0300 | 5.0125 | 5.0300 | 5.0375 | 5.0000 | 0.0225 | |
Dec '24 | @C4Z | Dec '24 | 5.0700 | 5.0500 | 5.0700 | 5.0800 | 5.0400 | 0.0200 | |
Mar '25 | @C5H | Mar '25 | 5.1675 | 5.1400 | 5.1675 | 5.1775 | 5.1375 | 0.0200 | |
May '25 | @C5K | May '25 | 5.2150 | 5.2100 | 5.2150 | 5.2100 | 5.2075 | 0.0200 | |
Jul '25 | @C5N | Jul '25 | 5.2175 | 5.2000 | 5.2175 | 5.2275 | 5.1850 | 0.0175 | |
Sep '25 | @C5U | Sep '25 | 4.9325 | 4.9325 | 0.0350 | ||||
Dec '25 | @C5Z | Dec '25 | 4.9025 | 4.8800 | 4.9025 | 4.9100 | 4.8800 | 0.0350 | |
Jul '26 | @C6N | Jul '26 | 5.0625 | 5.0625 | 0.0400 | ||||
Dec '26 | @C6Z | Dec '26 | 4.9325 | 4.9075 | 4.9325 | 4.9200 | 4.9075 | 0.0550 | |
Symbol | Contract | Last | Open | Close | High | Low | Change | ||
Nov '23 | @S3X | Nov '23 | 12.9625 | 12.9400 | 12.9625 | 13.0300 | 12.9250 | 0.0250 | |
Jan '24 | @S4F | Jan '24 | 13.1350 | 13.1075 | 13.1350 | 13.2000 | 13.0950 | 0.0275 | |
Mar '24 | @S4H | Mar '24 | 13.2475 | 13.2225 | 13.2475 | 13.3150 | 13.2125 | 0.0250 | |
May '24 | @S4K | May '24 | 13.3200 | 13.2950 | 13.3200 | 13.3875 | 13.2875 | 0.0200 | |
Jul '24 | @S4N | Jul '24 | 13.3325 | 13.3175 | 13.3325 | 13.4050 | 13.3050 | 0.0125 | |
Aug '24 | @S4Q | Aug '24 | 13.1550 | 13.1400 | 13.1550 | 13.2075 | 13.1225 | 0.0150 | |
Sep '24 | @S4U | Sep '24 | 12.7475 | 12.7200 | 12.7475 | 12.7825 | 12.7025 | 0.0250 | |
Nov '24 | @S4X | Nov '24 | 12.5675 | 12.5200 | 12.5675 | 12.6025 | 12.5125 | 0.0275 | |
Jan '25 | @S5F | Jan '25 | 12.6250 | 12.5700 | 12.6250 | 12.6600 | 12.5650 | 0.0275 | |
Mar '25 | @S5H | Mar '25 | 12.5325 | 12.5350 | 12.5325 | 12.5350 | 12.5350 | 0.0300 | |
May '25 | @S5K | May '25 | 12.4900 | 12.4900 | 0.0275 | ||||
Jul '25 | @S5N | Jul '25 | 12.5025 | 12.5025 | 0.0250 | ||||
Aug '25 | @S5Q | Aug '25 | 12.4425 | 12.4425 | 0.0250 | ||||
Sep '25 | @S5U | Sep '25 | 12.1225 | 12.1225 | 0.0250 | ||||
Nov '25 | @S5X | Nov '25 | 12.0075 | 12.0075 | 0.0175 | ||||
Jul '26 | @S6N | Jul '26 | 12.0075 | 12.0075 | 0.0175 | ||||
Nov '26 | @S6X | Nov '26 | 11.4700 | 11.4700 | 0.0175 | ||||
Symbol | Contract | Last | Open | Close | High | Low | Change | ||
Dec '23 | @W3Z | Dec '23 | 5.7950 | 5.7650 | 5.7950 | 5.8250 | 5.7275 | 0.0375 | |
Mar '24 | @W4H | Mar '24 | 6.0650 | 6.0300 | 6.0650 | 6.0900 | 5.9950 | 0.0425 | |
May '24 | @W4K | May '24 | 6.2375 | 6.2075 | 6.2375 | 6.2525 | 6.1650 | 0.0475 | |
Jul '24 | @W4N | Jul '24 | 6.3350 | 6.2625 | 6.3350 | 6.3400 | 6.2625 | 0.0475 | |
Sep '24 | @W4U | Sep '24 | 6.4575 | 6.4000 | 6.4575 | 6.4600 | 6.3775 | 0.0500 | |
Dec '24 | @W4Z | Dec '24 | 6.6100 | 6.5550 | 6.6100 | 6.6150 | 6.5350 | 0.0425 | |
Mar '25 | @W5H | Mar '25 | 6.7400 | 6.6850 | 6.7400 | 6.7525 | 6.6675 | 0.0350 | |
May '25 | @W5K | May '25 | 6.7850 | 6.7550 | 6.7850 | 6.7800 | 6.7425 | 0.0300 | |
Symbol | Contract | Last | Open | Close | High | Low | Change | ||
Oct '23 | @HE3V | Oct '23 | 81.525 | 82.950 | 81.525 | 83.250 | 81.200 | -1.425 | |
Dec '23 | @HE3Z | Dec '23 | 72.175 | 74.500 | 72.175 | 74.875 | 72.025 | -2.300 | |
Feb '24 | @HE4G | Feb '24 | 75.350 | 77.750 | 75.350 | 78.225 | 75.250 | -2.400 | |
Apr '24 | @HE4J | Apr '24 | 81.275 | 83.450 | 81.275 | 83.900 | 81.125 | -2.150 | |
May '24 | @HE4K | May '24 | 86.425 | 88.400 | 86.425 | 88.400 | 86.400 | -1.575 | |
Jun '24 | @HE4M | Jun '24 | 94.000 | 95.550 | 94.000 | 96.100 | 93.875 | -1.550 | |
Jul '24 | @HE4N | Jul '24 | 94.700 | 96.450 | 94.700 | 96.450 | 94.550 | -1.225 | |
Aug '24 | @HE4Q | Aug '24 | 93.950 | 94.525 | 93.950 | 94.550 | 93.750 | -0.950 | |
Oct '24 | @HE4V | Oct '24 | 81.125 | 81.900 | 81.125 | 81.900 | 80.975 | -1.575 | |
Dec '24 | @HE4Z | Dec '24 | 75.450 | 75.500 | 75.450 | 75.500 | 75.250 | -0.900 | |
Feb '25 | @HE5G | Feb '25 | 79.550 | 79.550 | -0.900 | ||||
Symbol | Contract | Last | Open | Close | High | Low | Change | ||
Sep '23 | @GF3U | Sep '23 | 254.100 | 253.425 | 254.100 | 254.375 | 253.275 | 0.825 | |
Oct '23 | @GF3V | Oct '23 | 259.150 | 258.100 | 259.150 | 259.450 | 257.975 | 1.375 | |
Nov '23 | @GF3X | Nov '23 | 263.525 | 263.000 | 263.525 | 263.775 | 262.275 | 0.825 | |
Jan '24 | @GF4F | Jan '24 | 265.900 | 264.625 | 265.900 | 266.100 | 264.375 | 1.450 | |
Mar '24 | @GF4H | Mar '24 | 268.350 | 266.900 | 268.350 | 268.525 | 266.700 | 1.600 | |
Apr '24 | @GF4J | Apr '24 | 272.250 | 270.850 | 272.250 | 272.300 | 270.525 | 1.600 | |
May '24 | @GF4K | May '24 | 274.900 | 273.500 | 274.900 | 275.025 | 273.275 | 1.625 | |
Aug '24 | @GF4Q | Aug '24 | 282.025 | 281.000 | 282.025 | 282.550 | 280.400 | 1.400 | |
Symbol | Contract | Last | Open | Close | High | Low | Change | ||
Oct '23 | @LE3V | Oct '23 | 187.075 | 185.400 | 187.075 | 187.300 | 185.400 | 2.100 | |
Dec '23 | @LE3Z | Dec '23 | 191.350 | 189.800 | 191.350 | 191.650 | 189.800 | 1.850 | |
Feb '24 | @LE4G | Feb '24 | 195.550 | 194.325 | 195.550 | 195.850 | 194.325 | 1.475 | |
Apr '24 | @LE4J | Apr '24 | 199.000 | 197.700 | 199.000 | 199.200 | 197.700 | 1.450 | |
Jun '24 | @LE4M | Jun '24 | 192.425 | 191.150 | 192.425 | 192.625 | 191.150 | 1.375 | |
Aug '24 | @LE4Q | Aug '24 | 191.000 | 189.800 | 191.000 | 191.200 | 189.675 | 1.250 | |
Oct '24 | @LE4V | Oct '24 | 193.750 | 192.500 | 193.750 | 193.825 | 192.300 | 1.275 | |
Dec '24 | @LE4Z | Dec '24 | 196.850 | 195.775 | 196.850 | 196.975 | 195.550 | 1.275 | |
Feb '25 | @LE5G | Feb '25 | 199.150 | 198.200 | 199.150 | 199.150 | 197.800 | 1.225 | |