@CU4
Symbol | Contract | Last | Open | Close | High | Low | Change | ||
---|---|---|---|---|---|---|---|---|---|
Sep '24 | @C4U | Sep '24 | 3.9325 | 3.9000 | 3.9050 | 3.9375 | 3.9000 | 0.0275 | |
Dec '24 | @C4Z | Dec '24 | 4.0675 | 4.0325 | 4.0425 | 4.0700 | 4.0325 | 0.0250 | |
Mar '25 | @C5H | Mar '25 | 4.1975 | 4.1725 | 4.1775 | 4.2000 | 4.1700 | 0.0200 | |
May '25 | @C5K | May '25 | 4.2900 | 4.2675 | 4.2775 | 4.2925 | 4.2675 | 0.0125 | |
Jul '25 | @C5N | Jul '25 | 4.3650 | 4.3475 | 4.3550 | 4.3675 | 4.3450 | 0.0100 | |
Sep '25 | @C5U | Sep '25 | 4.4025 | 4.3900 | 4.4000 | 4.4025 | 4.3900 | 0.0025 | |
Dec '25 | @C5Z | Dec '25 | 4.4875 | 4.4800 | 4.4875 | 4.4875 | 4.4750 | 0.0000 | |
Mar '26 | @C6H | Mar '26 | 4.5925 | 4.5925 | 0.0000 | ||||
May '26 | @C6K | May '26 | 4.6500 | 4.6500 | 0.0000 | ||||
Jul '26 | @C6N | Jul '26 | 4.6875 | 4.6875 | 0.0000 | ||||
Sep '26 | @C6U | Sep '26 | 4.4700 | 4.4700 | 0.0000 | ||||
Dec '26 | @C6Z | Dec '26 | 4.4725 | 4.4725 | 0.0000 | ||||
Jul '27 | @C7N | Jul '27 | 4.6250 | 4.6250 | 0.0000 | ||||
Dec '27 | @C7Z | Dec '27 | 4.4725 | 4.4725 | 0.0000 | ||||
Symbol | Contract | Last | Open | Close | High | Low | Change | ||
Aug '24 | @S4Q | Aug '24 | 10.8350 | 10.7675 | 10.7800 | 10.8350 | 10.7675 | 0.0550 | |
Sep '24 | @S4U | Sep '24 | 10.3950 | 10.3350 | 10.3375 | 10.3950 | 10.3350 | 0.0575 | |
Nov '24 | @S4X | Nov '24 | 10.4575 | 10.4000 | 10.4000 | 10.4600 | 10.4000 | 0.0575 | |
Jan '25 | @S5F | Jan '25 | 10.6050 | 10.5500 | 10.5500 | 10.6075 | 10.5475 | 0.0550 | |
Mar '25 | @S5H | Mar '25 | 10.7250 | 10.6725 | 10.6700 | 10.7250 | 10.6675 | 0.0550 | |
May '25 | @S5K | May '25 | 10.8250 | 10.7800 | 10.7725 | 10.8275 | 10.7725 | 0.0525 | |
Jul '25 | @S5N | Jul '25 | 10.9100 | 10.8650 | 10.8525 | 10.9100 | 10.8650 | 0.0575 | |
Aug '25 | @S5Q | Aug '25 | 10.8250 | 10.8250 | 0.0000 | ||||
Sep '25 | @S5U | Sep '25 | 10.6825 | 10.6825 | 0.0000 | ||||
Nov '25 | @S5X | Nov '25 | 10.7200 | 10.6900 | 10.6800 | 10.7225 | 10.6900 | 0.0400 | |
Jan '26 | @S6F | Jan '26 | 10.7950 | 10.7950 | 0.0000 | ||||
Mar '26 | @S6H | Mar '26 | 10.8175 | 10.8175 | 0.0000 | ||||
May '26 | @S6K | May '26 | 10.8650 | 10.8650 | 0.0000 | ||||
Jul '26 | @S6N | Jul '26 | 10.9325 | 10.9325 | 0.0000 | ||||
Aug '26 | @S6Q | Aug '26 | 10.8975 | 10.8975 | 0.0000 | ||||
Sep '26 | @S6U | Sep '26 | 10.7650 | 10.7650 | 0.0000 | ||||
Nov '26 | @S6X | Nov '26 | 10.7175 | 10.7175 | 0.0000 | ||||
Jul '27 | @S7N | Jul '27 | 10.8450 | 10.8450 | 0.0000 | ||||
Nov '27 | @S7X | Nov '27 | 10.6600 | 10.6600 | 0.0000 | ||||
Symbol | Contract | Last | Open | Close | High | Low | Change | ||
Sep '24 | @W4U | Sep '24 | 5.3575 | 5.3125 | 5.3250 | 5.3600 | 5.3050 | 0.0325 | |
Dec '24 | @W4Z | Dec '24 | 5.5975 | 5.5575 | 5.5650 | 5.6000 | 5.5475 | 0.0325 | |
Mar '25 | @W5H | Mar '25 | 5.8000 | 5.7650 | 5.7750 | 5.8000 | 5.7550 | 0.0250 | |
May '25 | @W5K | May '25 | 5.9275 | 5.8925 | 5.9025 | 5.9275 | 5.8850 | 0.0250 | |
Jul '25 | @W5N | Jul '25 | 5.9975 | 5.9750 | 5.9850 | 6.0000 | 5.9650 | 0.0125 | |
Sep '25 | @W5U | Sep '25 | 6.1175 | 6.1100 | 6.1100 | 6.1225 | 6.1100 | 0.0075 | |
Dec '25 | @W5Z | Dec '25 | 6.2625 | 6.2625 | 0.0000 | ||||
Mar '26 | @W6H | Mar '26 | 6.3750 | 6.3750 | 0.0000 | ||||
Symbol | Contract | Last | Open | Close | High | Low | Change | ||
Jul '24 | @HE4N | Jul '24 | 88.650 | 88.800 | 88.650 | 88.850 | 88.625 | -0.050 | |
Aug '24 | @HE4Q | Aug '24 | 88.425 | 88.775 | 88.425 | 89.800 | 88.075 | -0.025 | |
Oct '24 | @HE4V | Oct '24 | 69.775 | 70.300 | 69.775 | 70.925 | 69.200 | -0.375 | |
Dec '24 | @HE4Z | Dec '24 | 62.375 | 62.650 | 62.375 | 62.900 | 61.825 | 0.000 | |
Feb '25 | @HE5G | Feb '25 | 67.200 | 67.825 | 67.200 | 67.875 | 66.625 | -0.300 | |
Apr '25 | @HE5J | Apr '25 | 73.375 | 74.450 | 73.375 | 74.450 | 73.050 | -0.675 | |
May '25 | @HE5K | May '25 | 81.500 | 80.225 | 81.500 | 82.450 | 80.225 | -0.675 | |
Jun '25 | @HE5M | Jun '25 | 87.125 | 88.175 | 87.125 | 88.350 | 86.900 | -0.750 | |
Jul '25 | @HE5N | Jul '25 | 88.250 | 89.225 | 88.250 | 89.225 | 88.050 | -0.550 | |
Aug '25 | @HE5Q | Aug '25 | 87.925 | 88.350 | 87.925 | 88.400 | 87.650 | -0.725 | |
Oct '25 | @HE5V | Oct '25 | 75.250 | 74.875 | 75.250 | 75.700 | 74.075 | 0.675 | |
Dec '25 | @HE5Z | Dec '25 | 69.550 | 69.550 | 0.675 | ||||
Symbol | Contract | Last | Open | Close | High | Low | Change | ||
Aug '24 | @GF4Q | Aug '24 | 258.775 | 259.050 | 258.775 | 260.250 | 257.950 | 0.125 | |
Sep '24 | @GF4U | Sep '24 | 258.900 | 258.600 | 258.900 | 260.150 | 257.650 | 0.800 | |
Oct '24 | @GF4V | Oct '24 | 258.475 | 257.800 | 258.475 | 259.700 | 257.175 | 0.925 | |
Nov '24 | @GF4X | Nov '24 | 257.825 | 257.650 | 257.825 | 258.900 | 256.450 | 0.825 | |
Jan '25 | @GF5F | Jan '25 | 255.475 | 255.075 | 255.475 | 256.400 | 254.000 | 0.750 | |
Mar '25 | @GF5H | Mar '25 | 255.450 | 255.050 | 255.450 | 256.275 | 253.900 | 0.675 | |
Apr '25 | @GF5J | Apr '25 | 257.300 | 256.725 | 257.300 | 257.425 | 255.800 | 0.575 | |
May '25 | @GF5K | May '25 | 258.550 | 257.825 | 258.550 | 259.225 | 257.775 | 0.525 | |
Symbol | Contract | Last | Open | Close | High | Low | Change | ||
Aug '24 | @LE4Q | Aug '24 | 182.125 | 182.700 | 182.125 | 183.375 | 181.850 | -0.250 | |
Oct '24 | @LE4V | Oct '24 | 183.800 | 184.200 | 183.800 | 184.875 | 183.350 | -0.275 | |
Dec '24 | @LE4Z | Dec '24 | 185.650 | 185.625 | 185.650 | 186.450 | 185.025 | 0.175 | |
Feb '25 | @LE5G | Feb '25 | 187.975 | 187.750 | 187.975 | 188.750 | 187.325 | 0.225 | |
Apr '25 | @LE5J | Apr '25 | 189.850 | 189.850 | 189.850 | 190.700 | 189.350 | -0.025 | |
Jun '25 | @LE5M | Jun '25 | 182.950 | 183.050 | 182.950 | 183.625 | 182.450 | -0.100 | |
Aug '25 | @LE5Q | Aug '25 | 181.000 | 181.000 | 181.000 | 181.600 | 180.350 | 0.100 | |
Oct '25 | @LE5V | Oct '25 | 182.825 | 182.475 | 182.825 | 183.200 | 182.325 | 0.275 | |
Dec '25 | @LE5Z | Dec '25 | 184.700 | 184.225 | 184.700 | 184.850 | 184.000 | 0.700 | |