Contract | Previous | Open | High | Low | Last | Change | Close | Last Updated | |
---|---|---|---|---|---|---|---|---|---|
|
Jul ’23 |
610’2 |
608’2 |
609’0 |
604’0 |
605’4 |
-4’6 |
6/9/23 7:11 AM | |
|
Sep ’23 |
528’4 |
527’0 |
527’4 |
522’2 |
525’2 |
-3’2 |
6/9/23 7:11 AM | |
|
Dec ’23 |
533’0 |
531’6 |
532’0 |
526’4 |
529’4 |
-3’4 |
6/9/23 7:10 AM | |
|
Mar ’24 |
543’2 |
542’2 |
542’2 |
537’0 |
540’0 |
-3’2 |
6/9/23 7:11 AM | |
|
May ’24 |
548’2 |
547’4 |
547’4 |
542’4 |
545’2 |
-3’0 |
6/9/23 7:11 AM | |
|
Jul ’24 |
549’4 |
548’0 |
548’4 |
544’0 |
546’6 |
-2’6 |
6/9/23 7:11 AM | |
|
Jul ’23 |
1363’2 |
1360’4 |
1372’0 |
1356’2 |
1369’6 |
6’4 |
6/9/23 7:11 AM | |
|
Aug ’23 |
1279’2 |
1274’0 |
1287’4 |
1272’0 |
1285’2 |
6’0 |
6/9/23 7:11 AM | |
|
Sep ’23 |
1202’2 |
1198’6 |
1208’2 |
1196’0 |
1206’2 |
4’0 |
6/9/23 7:11 AM | |
|
Nov ’23 |
1189’0 |
1186’6 |
1194’0 |
1182’2 |
1192’2 |
3’2 |
6/9/23 7:11 AM | |
|
Jan ’24 |
1198’2 |
1193’4 |
1203’0 |
1192’0 |
1201’4 |
3’2 |
6/9/23 7:11 AM | |
|
Mar ’24 |
1197’0 |
1193’0 |
1201’4 |
1191’4 |
1200’2 |
3’2 |
6/9/23 7:11 AM | |
|
May ’24 |
1199’2 |
1194’2 |
1203’6 |
1194’2 |
1203’2 |
4’0 |
6/9/23 7:11 AM | |
|
Jul ’23 |
4040 |
4036 |
4071 |
4016 |
4053 |
13 |
6/9/23 7:11 AM | |
|
Aug ’23 |
3939 |
3934 |
3968 |
3921 |
3954 |
15 |
6/9/23 7:11 AM | |
|
Sep ’23 |
3803 |
3796 |
3831 |
3789 |
3818 |
15 |
6/9/23 7:11 AM | |
|
Oct ’23 |
3680 |
3674 |
3709 |
3672 |
3698 |
18 |
6/9/23 7:11 AM | |
|
Dec ’23 |
3655 |
3652 |
3686 |
3645 |
3671 |
16 |
6/9/23 7:11 AM | |
|
Jan ’24 |
3631 |
3628 |
3659 |
3620 |
3655 |
24 |
6/9/23 7:11 AM | |
|
Jul ’23 |
626’2 |
624’4 |
632’2 |
618’4 |
628’4 |
2’2 |
6/9/23 7:11 AM | |
|
Sep ’23 |
639’0 |
638’2 |
645’4 |
632’2 |
641’6 |
2’6 |
6/9/23 7:11 AM | |
|
Dec ’23 |
656’2 |
655’2 |
662’6 |
649’4 |
659’0 |
2’6 |
6/9/23 7:11 AM | |
|
Jun ’23 |
87.700 |
87.250 |
87.875 |
86.700 |
87.675 |
-0.025 |
87.675 |
6/8/23 1:05 PM |
|
Jul ’23 |
86.925 |
86.750 |
87.775 |
85.875 |
87.200 |
0.275 |
87.200 |
6/8/23 1:05 PM |
|
Aug ’23 |
83.100 |
82.950 |
82.950 |
81.300 |
82.425 |
-0.675 |
82.425 |
6/8/23 1:05 PM |
|
Oct ’23 |
75.750 |
75.650 |
75.650 |
74.025 |
74.450 |
-1.300 |
74.450 |
6/8/23 1:05 PM |
|
Dec ’23 |
73.100 |
72.975 |
72.975 |
71.450 |
72.175 |
-0.925 |
72.175 |
6/8/23 1:05 PM |
|
Feb ’24 |
79.025 |
78.425 |
78.800 |
77.675 |
78.650 |
-0.375 |
78.650 |
6/8/23 1:05 PM |
|
Jun ’23 |
87.700 |
87.250 |
87.875 |
86.700 |
87.675 |
-0.025 |
87.675 |
6/8/23 1:05 PM |
|
Jul ’23 |
86.925 |
86.750 |
87.775 |
85.875 |
87.200 |
0.275 |
87.200 |
6/8/23 1:05 PM |
|
Aug ’23 |
83.100 |
82.950 |
82.950 |
81.300 |
82.425 |
-0.675 |
82.425 |
6/8/23 1:05 PM |
|
Oct ’23 |
75.750 |
75.650 |
75.650 |
74.025 |
74.450 |
-1.300 |
74.450 |
6/8/23 1:05 PM |
|
Dec ’23 |
73.100 |
72.975 |
72.975 |
71.450 |
72.175 |
-0.925 |
72.175 |
6/8/23 1:05 PM |
|
Feb ’24 |
79.025 |
78.425 |
78.800 |
77.675 |
78.650 |
-0.375 |
78.650 |
6/8/23 1:05 PM |
|
Jun ’23 |
179.000 |
179.675 |
180.325 |
178.500 |
178.775 |
-0.225 |
178.775 |
6/8/23 2:30 PM |
|
Aug ’23 |
173.200 |
173.500 |
174.150 |
171.900 |
172.250 |
-0.950 |
172.250 |
6/8/23 3:27 PM |
|
Oct ’23 |
175.625 |
175.875 |
176.525 |
174.275 |
174.700 |
-0.925 |
174.700 |
6/8/23 1:05 PM |
|
Dec ’23 |
178.525 |
178.675 |
179.300 |
177.200 |
177.525 |
-1.000 |
177.525 |
6/8/23 1:05 PM |
|
Feb ’24 |
181.900 |
181.850 |
182.250 |
180.525 |
180.850 |
-1.050 |
180.850 |
6/8/23 1:05 PM |
|
Apr ’24 |
184.625 |
184.600 |
184.800 |
183.200 |
183.425 |
-1.200 |
183.425 |
6/8/23 1:05 PM |
|
Jun ’23 |
179.000 |
179.675 |
180.325 |
178.500 |
178.775 |
-0.225 |
178.775 |
6/8/23 2:30 PM |
|
Aug ’23 |
173.200 |
173.500 |
174.150 |
171.900 |
172.250 |
-0.950 |
172.250 |
6/8/23 3:27 PM |
|
Oct ’23 |
175.625 |
175.875 |
176.525 |
174.275 |
174.700 |
-0.925 |
174.700 |
6/8/23 1:05 PM |
|
Dec ’23 |
178.525 |
178.675 |
179.300 |
177.200 |
177.525 |
-1.000 |
177.525 |
6/8/23 1:05 PM |
|
Feb ’24 |
181.900 |
181.850 |
182.250 |
180.525 |
180.850 |
-1.050 |
180.850 |
6/8/23 1:05 PM |
|
Apr ’24 |
184.625 |
184.600 |
184.800 |
183.200 |
183.425 |
-1.200 |
183.425 |
6/8/23 1:05 PM |
|
Aug ’23 |
239.100 |
239.125 |
240.825 |
238.100 |
238.650 |
-0.450 |
238.650 |
6/8/23 1:05 PM |
|
Sep ’23 |
242.275 |
242.300 |
243.575 |
241.150 |
241.475 |
-0.800 |
241.475 |
6/8/23 1:05 PM |
|
Oct ’23 |
244.550 |
244.400 |
245.825 |
243.100 |
243.450 |
-1.100 |
243.450 |
6/8/23 1:05 PM |
|
Nov ’23 |
245.800 |
245.625 |
246.975 |
244.175 |
244.575 |
-1.225 |
244.575 |
6/8/23 1:05 PM |
|
Jan ’24 |
245.400 |
245.400 |
246.475 |
243.875 |
244.100 |
-1.300 |
244.100 |
6/8/23 1:05 PM |
|
Mar ’24 |
246.275 |
246.775 |
247.050 |
244.750 |
244.950 |
-1.325 |
244.950 |
6/8/23 2:31 PM |