@CU5
Symbol | Contract | Last | Open | Close | High | Low | Change | ||
---|---|---|---|---|---|---|---|---|---|
Sep '25 | @C5U | Sep '25 | 4.0850 | 4.0300 | 4.0850 | 4.1100 | 4.0250 | 0.0650 | |
Dec '25 | @C5Z | Dec '25 | 4.2775 | 4.2150 | 4.2775 | 4.3025 | 4.2150 | 0.0675 | |
Mar '26 | @C6H | Mar '26 | 4.4475 | 4.3900 | 4.4475 | 4.4725 | 4.3850 | 0.0650 | |
May '26 | @C6K | May '26 | 4.5500 | 4.5000 | 4.5500 | 4.5725 | 4.4875 | 0.0650 | |
Jul '26 | @C6N | Jul '26 | 4.6150 | 4.5500 | 4.6150 | 4.6425 | 4.5500 | 0.0625 | |
Sep '26 | @C6U | Sep '26 | 4.5325 | 4.4825 | 4.5325 | 4.5575 | 4.4800 | 0.0475 | |
Dec '26 | @C6Z | Dec '26 | 4.6000 | 4.5625 | 4.6000 | 4.6300 | 4.5600 | 0.0375 | |
Mar '27 | @C7H | Mar '27 | 4.7225 | 4.7125 | 4.7225 | 4.7475 | 4.7125 | 0.0350 | |
May '27 | @C7K | May '27 | 4.7875 | 4.7975 | 4.7875 | 4.8025 | 4.7875 | 0.0325 | |
Jul '27 | @C7N | Jul '27 | 4.8125 | 4.8000 | 4.8125 | 4.8425 | 4.8000 | 0.0300 | |
Sep '27 | @C7U | Sep '27 | 4.6400 | 4.6400 | 0.0175 | ||||
Dec '27 | @C7Z | Dec '27 | 4.6575 | 4.6450 | 4.6575 | 4.6800 | 4.6425 | 0.0075 | |
Jul '28 | @C8N | Jul '28 | 4.8400 | 4.8400 | 0.0075 | ||||
Dec '28 | @C8Z | Dec '28 | 4.6525 | 4.6400 | 4.6525 | 4.6400 | 4.6400 | 0.0050 | |
Symbol | Contract | Last | Open | Close | High | Low | Change | ||
Aug '25 | @S5Q | Aug '25 | 10.2775 | 10.2125 | 10.2775 | 10.3725 | 10.2025 | 0.0625 | |
Sep '25 | @S5U | Sep '25 | 10.2100 | 10.1225 | 10.2100 | 10.2750 | 10.1100 | 0.0900 | |
Nov '25 | @S5X | Nov '25 | 10.3575 | 10.2625 | 10.3575 | 10.4325 | 10.2600 | 0.0925 | |
Jan '26 | @S6F | Jan '26 | 10.5275 | 10.4400 | 10.5275 | 10.5975 | 10.4300 | 0.0900 | |
Mar '26 | @S6H | Mar '26 | 10.6575 | 10.5725 | 10.6575 | 10.7275 | 10.5725 | 0.0800 | |
May '26 | @S6K | May '26 | 10.7775 | 10.7000 | 10.7775 | 10.8450 | 10.6950 | 0.0775 | |
Jul '26 | @S6N | Jul '26 | 10.8700 | 10.7850 | 10.8700 | 10.9325 | 10.7850 | 0.0800 | |
Aug '26 | @S6Q | Aug '26 | 10.8400 | 10.8050 | 10.8400 | 10.9000 | 10.8050 | 0.0725 | |
Sep '26 | @S6U | Sep '26 | 10.7000 | 10.7025 | 10.7000 | 10.7300 | 10.6750 | 0.0675 | |
Nov '26 | @S6X | Nov '26 | 10.6750 | 10.6200 | 10.6750 | 10.7300 | 10.6200 | 0.0625 | |
Jan '27 | @S7F | Jan '27 | 10.7925 | 10.7925 | 0.0625 | ||||
Mar '27 | @S7H | Mar '27 | 10.8200 | 10.8200 | 0.0675 | ||||
May '27 | @S7K | May '27 | 10.8700 | 10.8675 | 10.8700 | 10.8900 | 10.8675 | 0.0600 | |
Jul '27 | @S7N | Jul '27 | 10.9450 | 10.9450 | 0.0600 | ||||
Aug '27 | @S7Q | Aug '27 | 10.9225 | 10.9225 | 0.0600 | ||||
Sep '27 | @S7U | Sep '27 | 10.7775 | 10.7775 | 0.0600 | ||||
Nov '27 | @S7X | Nov '27 | 10.7675 | 10.7500 | 10.7675 | 10.7625 | 10.7500 | 0.0600 | |
Jul '28 | @S8N | Jul '28 | 10.9700 | 10.9700 | 0.0600 | ||||
Nov '28 | @S8X | Nov '28 | 10.6925 | 10.6925 | 0.0600 | ||||
Symbol | Contract | Last | Open | Close | High | Low | Change | ||
Sep '25 | @W5U | Sep '25 | 5.4625 | 5.3350 | 5.4625 | 5.5025 | 5.3300 | 0.1275 | |
Dec '25 | @W5Z | Dec '25 | 5.6700 | 5.5400 | 5.6700 | 5.7025 | 5.5350 | 0.1275 | |
Mar '26 | @W6H | Mar '26 | 5.8525 | 5.7275 | 5.8525 | 5.8800 | 5.7275 | 0.1275 | |
May '26 | @W6K | May '26 | 5.9600 | 5.8375 | 5.9600 | 5.9850 | 5.8375 | 0.1250 | |
Jul '26 | @W6N | Jul '26 | 6.0275 | 5.9150 | 6.0275 | 6.0550 | 5.9150 | 0.1200 | |
Sep '26 | @W6U | Sep '26 | 6.1550 | 6.0550 | 6.1550 | 6.1775 | 6.0550 | 0.1200 | |
Dec '26 | @W6Z | Dec '26 | 6.3200 | 6.2250 | 6.3200 | 6.3450 | 6.2250 | 0.1150 | |
Mar '27 | @W7H | Mar '27 | 6.4400 | 6.4125 | 6.4400 | 6.4550 | 6.4000 | 0.1100 | |
Symbol | Contract | Last | Open | Close | High | Low | Change | ||
Aug '25 | @HE5Q | Aug '25 | 106.475 | 106.475 | 106.475 | 106.600 | 105.575 | 0.650 | |
Oct '25 | @HE5V | Oct '25 | 90.625 | 91.150 | 90.625 | 91.250 | 89.650 | 0.025 | |
Dec '25 | @HE5Z | Dec '25 | 82.800 | 82.750 | 82.800 | 83.300 | 82.150 | 0.475 | |
Feb '26 | @HE6G | Feb '26 | 84.800 | 84.550 | 84.800 | 85.350 | 84.175 | 0.650 | |
Apr '26 | @HE6J | Apr '26 | 87.600 | 87.275 | 87.600 | 88.075 | 86.975 | 0.725 | |
May '26 | @HE6K | May '26 | 90.300 | 90.225 | 90.300 | 90.450 | 90.225 | 0.675 | |
Jun '26 | @HE6M | Jun '26 | 97.400 | 97.175 | 97.400 | 97.850 | 96.975 | 0.575 | |
Jul '26 | @HE6N | Jul '26 | 97.150 | 97.050 | 97.150 | 97.550 | 96.800 | 0.400 | |
Aug '26 | @HE6Q | Aug '26 | 95.900 | 95.900 | 95.900 | 96.225 | 95.600 | 0.175 | |
Oct '26 | @HE6V | Oct '26 | 80.450 | 80.700 | 80.450 | 80.800 | 80.350 | -0.200 | |
Dec '26 | @HE6Z | Dec '26 | 73.700 | 73.700 | -0.200 | ||||
Symbol | Contract | Last | Open | Close | High | Low | Change | ||
Aug '25 | @GF5Q | Aug '25 | 324.000 | 324.975 | 324.000 | 325.900 | 321.000 | -1.000 | |
Sep '25 | @GF5U | Sep '25 | 324.200 | 325.775 | 324.200 | 326.225 | 321.325 | -1.225 | |
Oct '25 | @GF5V | Oct '25 | 322.300 | 323.675 | 322.300 | 324.325 | 319.500 | -1.375 | |
Nov '25 | @GF5X | Nov '25 | 319.525 | 321.025 | 319.525 | 321.375 | 316.650 | -1.375 | |
Jan '26 | @GF6F | Jan '26 | 312.650 | 314.225 | 312.650 | 314.325 | 310.000 | -1.400 | |
Mar '26 | @GF6H | Mar '26 | 308.075 | 309.825 | 308.075 | 309.825 | 305.500 | -1.550 | |
Apr '26 | @GF6J | Apr '26 | 306.225 | 307.950 | 306.225 | 307.950 | 303.850 | -1.525 | |
May '26 | @GF6K | May '26 | 304.175 | 303.750 | 304.175 | 305.625 | 302.950 | -1.525 | |
Aug '26 | @GF6Q | Aug '26 | 305.200 | 304.800 | 305.200 | 306.400 | 304.000 | -1.500 | |
Symbol | Contract | Last | Open | Close | High | Low | Change | ||
Aug '25 | @LE5Q | Aug '25 | 223.550 | 223.900 | 223.550 | 224.550 | 222.125 | -0.125 | |
Oct '25 | @LE5V | Oct '25 | 219.825 | 220.225 | 219.825 | 220.775 | 218.250 | -0.500 | |
Dec '25 | @LE5Z | Dec '25 | 219.800 | 220.375 | 219.800 | 221.000 | 218.325 | -0.700 | |
Feb '26 | @LE6G | Feb '26 | 219.875 | 220.600 | 219.875 | 221.125 | 218.475 | -0.800 | |
Apr '26 | @LE6J | Apr '26 | 219.725 | 220.600 | 219.725 | 220.925 | 218.425 | -1.000 | |
Jun '26 | @LE6M | Jun '26 | 212.750 | 213.100 | 212.750 | 213.775 | 211.650 | -0.975 | |
Aug '26 | @LE6Q | Aug '26 | 208.425 | 209.025 | 208.425 | 209.400 | 207.475 | -1.000 | |
Oct '26 | @LE6V | Oct '26 | 206.800 | 207.275 | 206.800 | 207.600 | 205.825 | -0.700 | |
Dec '26 | @LE6Z | Dec '26 | 206.225 | 206.575 | 206.225 | 207.000 | 205.300 | -0.600 | |
Feb '27 | @LE7G | Feb '27 | 205.625 | 205.250 | 205.625 | 205.250 | 205.250 | -0.825 | |