@CK4
Symbol | Contract | Last | Open | Close | High | Low | Change | ||
---|---|---|---|---|---|---|---|---|---|
May '24 | @C4K | May '24 | 4.4000 | 4.4100 | 4.4000 | 4.4275 | 4.3900 | -0.0100 | |
Jul '24 | @C4N | Jul '24 | 4.5000 | 4.5175 | 4.5000 | 4.5400 | 4.4925 | -0.0200 | |
Sep '24 | @C4U | Sep '24 | 4.5900 | 4.6150 | 4.5900 | 4.6325 | 4.5875 | -0.0275 | |
Dec '24 | @C4Z | Dec '24 | 4.7350 | 4.7550 | 4.7350 | 4.7725 | 4.7300 | -0.0275 | |
Mar '25 | @C5H | Mar '25 | 4.8675 | 4.8875 | 4.8675 | 4.9000 | 4.8625 | -0.0275 | |
May '25 | @C5K | May '25 | 4.9575 | 4.9775 | 4.9575 | 4.9875 | 4.9500 | -0.0300 | |
Jul '25 | @C5N | Jul '25 | 5.0225 | 5.0500 | 5.0225 | 5.0550 | 5.0150 | -0.0325 | |
Sep '25 | @C5U | Sep '25 | 4.8375 | 4.8500 | 4.8375 | 4.8575 | 4.8300 | -0.0200 | |
Dec '25 | @C5Z | Dec '25 | 4.8775 | 4.8900 | 4.8775 | 4.8975 | 4.8700 | -0.0200 | |
Mar '26 | @C6H | Mar '26 | 4.9725 | 4.9750 | 4.9725 | 4.9875 | 4.9650 | -0.0125 | |
May '26 | @C6K | May '26 | 5.0300 | 5.0300 | -0.0050 | ||||
Jul '26 | @C6N | Jul '26 | 5.0750 | 5.0650 | 5.0750 | 5.0725 | 5.0650 | 0.0125 | |
Sep '26 | @C6U | Sep '26 | 4.8150 | 4.8150 | -0.0050 | ||||
Dec '26 | @C6Z | Dec '26 | 4.8050 | 4.7950 | 4.8050 | 4.8075 | 4.7950 | 0.0000 | |
Jul '27 | @C7N | Jul '27 | 4.9225 | 4.9225 | 0.0000 | ||||
Dec '27 | @C7Z | Dec '27 | 4.7800 | 4.7800 | 0.0000 | ||||
Symbol | Contract | Last | Open | Close | High | Low | Change | ||
May '24 | @S4K | May '24 | 11.5950 | 11.6225 | 11.5950 | 11.6400 | 11.5500 | -0.0325 | |
Jul '24 | @S4N | Jul '24 | 11.7725 | 11.7900 | 11.7725 | 11.8100 | 11.7250 | -0.0250 | |
Aug '24 | @S4Q | Aug '24 | 11.8075 | 11.8225 | 11.8075 | 11.8375 | 11.7600 | -0.0225 | |
Sep '24 | @S4U | Sep '24 | 11.7100 | 11.7125 | 11.7100 | 11.7300 | 11.6575 | -0.0125 | |
Nov '24 | @S4X | Nov '24 | 11.7475 | 11.7525 | 11.7475 | 11.7725 | 11.6975 | -0.0075 | |
Jan '25 | @S5F | Jan '25 | 11.8550 | 11.8600 | 11.8550 | 11.8775 | 11.8050 | -0.0050 | |
Mar '25 | @S5H | Mar '25 | 11.8575 | 11.8450 | 11.8575 | 11.8750 | 11.8000 | 0.0075 | |
May '25 | @S5K | May '25 | 11.9075 | 11.8825 | 11.9075 | 11.9225 | 11.8400 | 0.0200 | |
Jul '25 | @S5N | Jul '25 | 11.9675 | 11.9425 | 11.9675 | 11.9825 | 11.9100 | 0.0250 | |
Aug '25 | @S5Q | Aug '25 | 11.9025 | 11.9025 | 0.0250 | ||||
Sep '25 | @S5U | Sep '25 | 11.7050 | 11.7050 | 0.0275 | ||||
Nov '25 | @S5X | Nov '25 | 11.6350 | 11.6100 | 11.6350 | 11.6575 | 11.6100 | 0.0300 | |
Jan '26 | @S6F | Jan '26 | 11.7175 | 11.7100 | 11.7175 | 11.7100 | 11.7100 | 0.0300 | |
Mar '26 | @S6H | Mar '26 | 11.7050 | 11.7050 | 0.0300 | ||||
May '26 | @S6K | May '26 | 11.7300 | 11.7300 | 0.0300 | ||||
Jul '26 | @S6N | Jul '26 | 11.7875 | 11.7675 | 11.7875 | 11.8050 | 11.7675 | 0.0275 | |
Aug '26 | @S6Q | Aug '26 | 11.7275 | 11.7275 | 0.0275 | ||||
Sep '26 | @S6U | Sep '26 | 11.5175 | 11.5175 | 0.0250 | ||||
Nov '26 | @S6X | Nov '26 | 11.4050 | 11.4050 | 0.0250 | ||||
Jul '27 | @S7N | Jul '27 | 11.4025 | 11.4025 | 0.0250 | ||||
Nov '27 | @S7X | Nov '27 | 11.0500 | 11.0500 | 0.0250 | ||||
Symbol | Contract | Last | Open | Close | High | Low | Change | ||
May '24 | @W4K | May '24 | 6.0325 | 6.0200 | 6.0325 | 6.1450 | 5.9825 | 0.0100 | |
Jul '24 | @W4N | Jul '24 | 6.2225 | 6.2000 | 6.2225 | 6.3325 | 6.1625 | 0.0175 | |
Sep '24 | @W4U | Sep '24 | 6.4175 | 6.3925 | 6.4175 | 6.5225 | 6.3525 | 0.0250 | |
Dec '24 | @W4Z | Dec '24 | 6.6575 | 6.6100 | 6.6575 | 6.7550 | 6.5850 | 0.0350 | |
Mar '25 | @W5H | Mar '25 | 6.8425 | 6.7925 | 6.8425 | 6.9350 | 6.7675 | 0.0375 | |
May '25 | @W5K | May '25 | 6.9225 | 6.8725 | 6.9225 | 7.0100 | 6.8525 | 0.0425 | |
Jul '25 | @W5N | Jul '25 | 6.8750 | 6.8000 | 6.8750 | 6.9600 | 6.7950 | 0.0500 | |
Sep '25 | @W5U | Sep '25 | 6.9200 | 6.8725 | 6.9200 | 7.0000 | 6.8550 | 0.0475 | |
Symbol | Contract | Last | Open | Close | High | Low | Change | ||
May '24 | @HE4K | May '24 | 94.275 | 95.000 | 94.275 | 95.000 | 93.950 | -1.000 | |
Jun '24 | @HE4M | Jun '24 | 102.475 | 104.500 | 102.475 | 104.550 | 102.225 | -2.525 | |
Jul '24 | @HE4N | Jul '24 | 105.950 | 107.475 | 105.950 | 107.475 | 105.475 | -1.850 | |
Aug '24 | @HE4Q | Aug '24 | 103.950 | 105.175 | 103.950 | 105.200 | 103.375 | -1.450 | |
Oct '24 | @HE4V | Oct '24 | 85.825 | 86.400 | 85.825 | 86.475 | 85.325 | -0.900 | |
Dec '24 | @HE4Z | Dec '24 | 76.875 | 77.625 | 76.875 | 77.625 | 76.475 | -0.725 | |
Feb '25 | @HE5G | Feb '25 | 80.050 | 80.525 | 80.050 | 80.525 | 79.550 | -0.525 | |
Apr '25 | @HE5J | Apr '25 | 83.700 | 84.075 | 83.700 | 84.075 | 83.150 | -0.375 | |
May '25 | @HE5K | May '25 | 87.400 | 87.400 | -0.325 | ||||
Jun '25 | @HE5M | Jun '25 | 93.575 | 93.500 | 93.575 | 93.650 | 92.875 | -0.050 | |
Jul '25 | @HE5N | Jul '25 | 94.300 | 94.300 | 94.300 | 94.300 | 94.300 | -0.375 | |
Aug '25 | @HE5Q | Aug '25 | 92.850 | 92.850 | -0.375 | ||||
Symbol | Contract | Last | Open | Close | High | Low | Change | ||
May '24 | @GF4K | May '24 | 248.700 | 246.475 | 248.700 | 249.250 | 246.400 | 2.450 | |
Aug '24 | @GF4Q | Aug '24 | 260.550 | 258.900 | 260.550 | 261.550 | 258.350 | 2.250 | |
Sep '24 | @GF4U | Sep '24 | 261.575 | 260.000 | 261.575 | 262.425 | 259.475 | 2.150 | |
Oct '24 | @GF4V | Oct '24 | 261.725 | 260.050 | 261.725 | 262.525 | 259.650 | 2.025 | |
Nov '24 | @GF4X | Nov '24 | 260.650 | 259.300 | 260.650 | 261.375 | 258.700 | 1.850 | |
Jan '25 | @GF5F | Jan '25 | 257.675 | 256.800 | 257.675 | 258.175 | 256.100 | 1.875 | |
Mar '25 | @GF5H | Mar '25 | 256.425 | 254.975 | 256.425 | 256.975 | 254.975 | 1.875 | |
Apr '25 | @GF5J | Apr '25 | 258.425 | 257.000 | 258.425 | 258.500 | 257.000 | 2.875 | |
Symbol | Contract | Last | Open | Close | High | Low | Change | ||
Apr '24 | @LE4J | Apr '24 | 184.675 | 184.425 | 184.675 | 184.950 | 183.700 | 0.725 | |
Jun '24 | @LE4M | Jun '24 | 178.575 | 177.850 | 178.575 | 179.650 | 177.050 | 0.775 | |
Aug '24 | @LE4Q | Aug '24 | 176.775 | 176.250 | 176.775 | 177.925 | 175.600 | 0.725 | |
Oct '24 | @LE4V | Oct '24 | 180.600 | 179.900 | 180.600 | 181.575 | 179.475 | 0.900 | |
Dec '24 | @LE4Z | Dec '24 | 184.875 | 184.175 | 184.875 | 185.700 | 183.950 | 0.700 | |
Feb '25 | @LE5G | Feb '25 | 188.375 | 187.700 | 188.375 | 189.175 | 187.450 | 0.700 | |
Apr '25 | @LE5J | Apr '25 | 190.750 | 190.000 | 190.750 | 191.525 | 189.950 | 0.675 | |
Jun '25 | @LE5M | Jun '25 | 185.675 | 185.500 | 185.675 | 186.250 | 184.900 | 0.600 | |
Aug '25 | @LE5Q | Aug '25 | 183.700 | 183.000 | 183.700 | 184.200 | 183.000 | 0.725 | |