@CK4
Symbol | Contract | Last | Open | Close | High | Low | Change | ||
---|---|---|---|---|---|---|---|---|---|
May '24 | @C4K | May '24 | 4.4100 | 4.3775 | 4.4100 | 4.4200 | 4.3600 | 0.0325 | |
Jul '24 | @C4N | Jul '24 | 4.5200 | 4.4850 | 4.5200 | 4.5325 | 4.4650 | 0.0350 | |
Sep '24 | @C4U | Sep '24 | 4.6175 | 4.5800 | 4.6175 | 4.6275 | 4.5650 | 0.0350 | |
Dec '24 | @C4Z | Dec '24 | 4.7625 | 4.7200 | 4.7625 | 4.7675 | 4.7075 | 0.0350 | |
Mar '25 | @C5H | Mar '25 | 4.8950 | 4.8525 | 4.8950 | 4.8975 | 4.8400 | 0.0350 | |
May '25 | @C5K | May '25 | 4.9875 | 4.9400 | 4.9875 | 4.9875 | 4.9275 | 0.0425 | |
Jul '25 | @C5N | Jul '25 | 5.0550 | 4.9900 | 5.0550 | 5.0575 | 4.9850 | 0.0500 | |
Sep '25 | @C5U | Sep '25 | 4.8575 | 4.8175 | 4.8575 | 4.8600 | 4.8075 | 0.0250 | |
Dec '25 | @C5Z | Dec '25 | 4.8975 | 4.8650 | 4.8975 | 4.9000 | 4.8450 | 0.0275 | |
Mar '26 | @C6H | Mar '26 | 4.9850 | 4.9500 | 4.9850 | 4.9850 | 4.9325 | 0.0275 | |
May '26 | @C6K | May '26 | 5.0350 | 5.0250 | 5.0350 | 5.0250 | 5.0125 | 0.0275 | |
Jul '26 | @C6N | Jul '26 | 5.0625 | 5.0350 | 5.0625 | 5.0350 | 5.0350 | 0.0275 | |
Sep '26 | @C6U | Sep '26 | 4.8200 | 4.8200 | 0.0150 | ||||
Dec '26 | @C6Z | Dec '26 | 4.8050 | 4.7700 | 4.8050 | 4.8000 | 4.7700 | 0.0175 | |
Jul '27 | @C7N | Jul '27 | 4.9225 | 4.9225 | 0.0175 | ||||
Dec '27 | @C7Z | Dec '27 | 4.7800 | 4.7800 | 0.0175 | ||||
Symbol | Contract | Last | Open | Close | High | Low | Change | ||
May '24 | @S4K | May '24 | 11.6275 | 11.6475 | 11.6275 | 11.6650 | 11.5050 | -0.0325 | |
Jul '24 | @S4N | Jul '24 | 11.7975 | 11.8025 | 11.7975 | 11.8350 | 11.6675 | -0.0175 | |
Aug '24 | @S4Q | Aug '24 | 11.8300 | 11.8300 | 11.8300 | 11.8650 | 11.7050 | -0.0100 | |
Sep '24 | @S4U | Sep '24 | 11.7225 | 11.7000 | 11.7225 | 11.7550 | 11.6000 | 0.0050 | |
Nov '24 | @S4X | Nov '24 | 11.7550 | 11.7200 | 11.7550 | 11.7925 | 11.6400 | 0.0100 | |
Jan '25 | @S5F | Jan '25 | 11.8600 | 11.8475 | 11.8600 | 11.8975 | 11.7500 | 0.0125 | |
Mar '25 | @S5H | Mar '25 | 11.8500 | 11.8300 | 11.8500 | 11.8875 | 11.7325 | 0.0200 | |
May '25 | @S5K | May '25 | 11.8875 | 11.8050 | 11.8875 | 11.9225 | 11.7725 | 0.0275 | |
Jul '25 | @S5N | Jul '25 | 11.9425 | 11.8625 | 11.9425 | 11.9700 | 11.8300 | 0.0225 | |
Aug '25 | @S5Q | Aug '25 | 11.8775 | 11.8775 | 0.0275 | ||||
Sep '25 | @S5U | Sep '25 | 11.6775 | 11.6775 | 0.0325 | ||||
Nov '25 | @S5X | Nov '25 | 11.6050 | 11.5075 | 11.6050 | 11.6050 | 11.4950 | 0.0250 | |
Jan '26 | @S6F | Jan '26 | 11.6875 | 11.6875 | 0.0250 | ||||
Mar '26 | @S6H | Mar '26 | 11.6750 | 11.6750 | 0.0250 | ||||
May '26 | @S6K | May '26 | 11.7000 | 11.7000 | 0.0225 | ||||
Jul '26 | @S6N | Jul '26 | 11.7600 | 11.7600 | 0.0225 | ||||
Aug '26 | @S6Q | Aug '26 | 11.7000 | 11.7000 | 0.0225 | ||||
Sep '26 | @S6U | Sep '26 | 11.4925 | 11.4925 | 0.0200 | ||||
Nov '26 | @S6X | Nov '26 | 11.3800 | 11.3100 | 11.3800 | 11.3100 | 11.3100 | 0.0225 | |
Jul '27 | @S7N | Jul '27 | 11.3775 | 11.3775 | 0.0225 | ||||
Nov '27 | @S7X | Nov '27 | 11.0250 | 11.0250 | 0.0225 | ||||
Symbol | Contract | Last | Open | Close | High | Low | Change | ||
May '24 | @W4K | May '24 | 6.0225 | 5.9400 | 6.0225 | 6.0500 | 5.9350 | 0.0775 | |
Jul '24 | @W4N | Jul '24 | 6.2050 | 6.1250 | 6.2050 | 6.2350 | 6.1200 | 0.0750 | |
Sep '24 | @W4U | Sep '24 | 6.3925 | 6.3075 | 6.3925 | 6.4100 | 6.2975 | 0.0800 | |
Dec '24 | @W4Z | Dec '24 | 6.6225 | 6.5375 | 6.6225 | 6.6400 | 6.5250 | 0.0825 | |
Mar '25 | @W5H | Mar '25 | 6.8050 | 6.7225 | 6.8050 | 6.8175 | 6.7050 | 0.0825 | |
May '25 | @W5K | May '25 | 6.8800 | 6.8000 | 6.8800 | 6.8975 | 6.7875 | 0.0700 | |
Jul '25 | @W5N | Jul '25 | 6.8250 | 6.7550 | 6.8250 | 6.8425 | 6.7300 | 0.0550 | |
Sep '25 | @W5U | Sep '25 | 6.8725 | 6.8175 | 6.8725 | 6.8800 | 6.8175 | 0.0550 | |
Symbol | Contract | Last | Open | Close | High | Low | Change | ||
May '24 | @HE4K | May '24 | 95.275 | 96.750 | 95.275 | 96.750 | 95.000 | -2.075 | |
Jun '24 | @HE4M | Jun '24 | 105.000 | 106.900 | 105.000 | 106.900 | 104.375 | -2.450 | |
Jul '24 | @HE4N | Jul '24 | 107.800 | 109.425 | 107.800 | 109.425 | 107.175 | -2.050 | |
Aug '24 | @HE4Q | Aug '24 | 105.400 | 106.800 | 105.400 | 106.800 | 105.100 | -1.750 | |
Oct '24 | @HE4V | Oct '24 | 86.725 | 87.550 | 86.725 | 87.875 | 86.550 | -1.175 | |
Dec '24 | @HE4Z | Dec '24 | 77.600 | 78.400 | 77.600 | 78.400 | 77.250 | -0.875 | |
Feb '25 | @HE5G | Feb '25 | 80.575 | 81.300 | 80.575 | 81.375 | 80.075 | -0.800 | |
Apr '25 | @HE5J | Apr '25 | 84.075 | 84.875 | 84.075 | 84.875 | 83.575 | -0.800 | |
May '25 | @HE5K | May '25 | 87.725 | 87.725 | -0.800 | ||||
Jun '25 | @HE5M | Jun '25 | 93.625 | 93.925 | 93.625 | 94.325 | 93.400 | -0.975 | |
Jul '25 | @HE5N | Jul '25 | 94.675 | 94.675 | -0.875 | ||||
Aug '25 | @HE5Q | Aug '25 | 93.225 | 93.225 | -0.875 | ||||
Symbol | Contract | Last | Open | Close | High | Low | Change | ||
Apr '24 | @GF4J | Apr '24 | 244.875 | 244.275 | 244.875 | 244.950 | 244.250 | 1.775 | |
May '24 | @GF4K | May '24 | 246.250 | 244.325 | 246.250 | 246.675 | 243.025 | 2.150 | |
Aug '24 | @GF4Q | Aug '24 | 258.300 | 256.425 | 258.300 | 258.800 | 254.250 | 2.000 | |
Sep '24 | @GF4U | Sep '24 | 259.425 | 257.725 | 259.425 | 259.950 | 255.700 | 1.925 | |
Oct '24 | @GF4V | Oct '24 | 259.700 | 257.775 | 259.700 | 260.175 | 256.250 | 1.925 | |
Nov '24 | @GF4X | Nov '24 | 258.800 | 256.700 | 258.800 | 259.275 | 255.500 | 1.900 | |
Jan '25 | @GF5F | Jan '25 | 255.800 | 253.525 | 255.800 | 255.850 | 252.450 | 1.900 | |
Mar '25 | @GF5H | Mar '25 | 254.550 | 252.125 | 254.550 | 254.900 | 252.125 | 1.650 | |
Apr '25 | @GF5J | Apr '25 | 255.550 | ||||||
Symbol | Contract | Last | Open | Close | High | Low | Change | ||
Apr '24 | @LE4J | Apr '24 | 183.950 | 181.900 | 183.950 | 184.050 | 181.350 | 1.850 | |
Jun '24 | @LE4M | Jun '24 | 177.800 | 175.225 | 177.800 | 178.300 | 173.575 | 2.550 | |
Aug '24 | @LE4Q | Aug '24 | 176.050 | 173.250 | 176.050 | 176.475 | 171.925 | 2.675 | |
Oct '24 | @LE4V | Oct '24 | 179.700 | 177.450 | 179.700 | 180.025 | 176.175 | 2.050 | |
Dec '24 | @LE4Z | Dec '24 | 184.175 | 182.150 | 184.175 | 184.550 | 181.125 | 1.625 | |
Feb '25 | @LE5G | Feb '25 | 187.675 | 185.875 | 187.675 | 188.025 | 184.775 | 1.525 | |
Apr '25 | @LE5J | Apr '25 | 190.075 | 188.275 | 190.075 | 190.450 | 187.325 | 1.450 | |
Jun '25 | @LE5M | Jun '25 | 185.075 | 183.075 | 185.075 | 185.125 | 182.500 | 1.600 | |
Aug '25 | @LE5Q | Aug '25 | 182.975 | 180.300 | 182.975 | 182.675 | 180.300 | 1.675 | |