| Contract | Previous | Open | High | Low | Last | Change | Close | Last Updated | |
|---|---|---|---|---|---|---|---|---|---|
|
|
Mar ’23 |
681’0 |
681’0 |
683’4 |
679’6 |
682’2 |
1’2 |
2/2/23 3:19 AM | |
|
|
May ’23 |
679’4 |
679’2 |
681’6 |
678’2 |
680’6 |
1’2 |
2/2/23 3:19 AM | |
|
|
Jul ’23 |
668’0 |
668’0 |
670’0 |
666’6 |
669’4 |
1’4 |
2/2/23 3:19 AM | |
|
|
Sep ’23 |
610’6 |
610’6 |
612’2 |
610’2 |
612’2 |
1’4 |
2/2/23 3:19 AM | |
|
|
Dec ’23 |
596’2 |
596’0 |
597’4 |
595’4 |
597’2 |
1’0 |
2/2/23 3:19 AM | |
|
|
Mar ’24 |
603’2 |
602’6 |
604’4 |
602’4 |
604’4 |
1’2 |
2/2/23 3:19 AM | |
|
|
Mar ’23 |
1520’2 |
1522’6 |
1530’4 |
1522’4 |
1524’4 |
4’2 |
2/2/23 3:19 AM | |
|
|
May ’23 |
1516’4 |
1518’4 |
1525’6 |
1517’6 |
1520’0 |
3’4 |
2/2/23 3:19 AM | |
|
|
Jul ’23 |
1508’0 |
1510’0 |
1516’4 |
1510’0 |
1511’4 |
3’4 |
2/2/23 3:19 AM | |
|
|
Aug ’23 |
1468’4 |
1472’6 |
1476’2 |
1472’6 |
1473’4 |
5’0 |
2/2/23 3:19 AM | |
|
|
Sep ’23 |
1395’0 |
1397’2 |
1403’4 |
1396’6 |
1402’6 |
7’6 |
2/2/23 3:19 AM | |
|
|
Nov ’23 |
1360’2 |
1360’0 |
1369’4 |
1360’0 |
1367’2 |
7’0 |
2/2/23 3:19 AM | |
|
|
Jan ’24 |
1364’0 |
1367’2 |
1373’4 |
1365’4 |
1371’4 |
7’4 |
2/2/23 3:19 AM | |
|
|
Mar ’23 |
4847 |
4849 |
4900 |
4849 |
4871 |
24 |
2/2/23 3:17 AM | |
|
|
May ’23 |
4694 |
4700 |
4744 |
4700 |
4715 |
21 |
2/2/23 3:17 AM | |
|
|
Jul ’23 |
4581 |
4591 |
4625 |
4591 |
4603 |
22 |
2/2/23 3:17 AM | |
|
|
Aug ’23 |
4401 |
4413 |
4439 |
4413 |
4428 |
27 |
2/2/23 3:18 AM | |
|
|
Sep ’23 |
4189 |
4194 |
4226 |
4194 |
4220 |
31 |
2/2/23 3:18 AM | |
|
|
Oct ’23 |
4023 |
4037 |
4060 |
4025 |
4058 |
35 |
2/2/23 3:19 AM | |
|
|
Mar ’23 |
759’6 |
757’4 |
770’2 |
757’0 |
769’4 |
9’6 |
2/2/23 3:19 AM | |
|
|
May ’23 |
770’4 |
769’0 |
780’2 |
768’0 |
779’6 |
9’2 |
2/2/23 3:19 AM | |
|
|
Jul ’23 |
773’0 |
770’6 |
782’0 |
770’0 |
781’6 |
8’6 |
2/2/23 3:19 AM | |
|
|
Feb ’23 |
74.875 |
74.750 |
75.125 |
73.550 |
73.975 |
-0.900 |
73.975 |
2/1/23 1:05 PM |
|
|
Apr ’23 |
86.425 |
86.050 |
86.125 |
82.750 |
84.300 |
-2.125 |
84.300 |
2/1/23 3:26 PM |
|
|
May ’23 |
95.425 |
94.625 |
94.625 |
92.550 |
93.775 |
-1.650 |
93.775 |
2/1/23 2:30 PM |
|
|
Jun ’23 |
103.050 |
102.800 |
102.800 |
100.025 |
101.475 |
-1.575 |
101.475 |
2/1/23 1:05 PM |
|
|
Jul ’23 |
104.150 |
103.775 |
103.775 |
101.625 |
102.975 |
-1.175 |
102.975 |
2/1/23 1:05 PM |
|
|
Aug ’23 |
103.900 |
103.400 |
103.500 |
101.400 |
102.625 |
-1.275 |
102.625 |
2/1/23 1:05 PM |
|
|
Feb ’23 |
74.875 |
74.750 |
75.125 |
73.550 |
73.975 |
-0.900 |
73.975 |
2/1/23 1:05 PM |
|
|
Apr ’23 |
86.425 |
86.050 |
86.125 |
82.750 |
84.300 |
-2.125 |
84.300 |
2/1/23 3:26 PM |
|
|
May ’23 |
95.425 |
94.625 |
94.625 |
92.550 |
93.775 |
-1.650 |
93.775 |
2/1/23 2:30 PM |
|
|
Jun ’23 |
103.050 |
102.800 |
102.800 |
100.025 |
101.475 |
-1.575 |
101.475 |
2/1/23 1:05 PM |
|
|
Jul ’23 |
104.150 |
103.775 |
103.775 |
101.625 |
102.975 |
-1.175 |
102.975 |
2/1/23 1:05 PM |
|
|
Aug ’23 |
103.900 |
103.400 |
103.500 |
101.400 |
102.625 |
-1.275 |
102.625 |
2/1/23 1:05 PM |
|
|
Feb ’23 |
158.850 |
159.075 |
159.150 |
158.350 |
158.425 |
-0.425 |
158.425 |
2/1/23 1:05 PM |
|
|
Apr ’23 |
163.025 |
163.300 |
163.300 |
162.000 |
162.225 |
-0.800 |
162.225 |
2/1/23 1:05 PM |
|
|
Jun ’23 |
159.150 |
159.300 |
159.375 |
158.300 |
158.700 |
-0.450 |
158.700 |
2/1/23 3:21 PM |
|
|
Aug ’23 |
158.775 |
158.975 |
159.050 |
158.050 |
158.425 |
-0.350 |
158.425 |
2/1/23 1:05 PM |
|
|
Oct ’23 |
162.925 |
163.250 |
163.300 |
162.200 |
162.500 |
-0.425 |
162.500 |
2/1/23 1:05 PM |
|
|
Dec ’23 |
166.600 |
166.800 |
166.925 |
165.950 |
166.225 |
-0.375 |
166.225 |
2/1/23 2:35 PM |
|
|
Feb ’23 |
158.850 |
159.075 |
159.150 |
158.350 |
158.425 |
-0.425 |
158.425 |
2/1/23 1:05 PM |
|
|
Apr ’23 |
163.025 |
163.300 |
163.300 |
162.000 |
162.225 |
-0.800 |
162.225 |
2/1/23 1:05 PM |
|
|
Jun ’23 |
159.150 |
159.300 |
159.375 |
158.300 |
158.700 |
-0.450 |
158.700 |
2/1/23 3:21 PM |
|
|
Aug ’23 |
158.775 |
158.975 |
159.050 |
158.050 |
158.425 |
-0.350 |
158.425 |
2/1/23 1:05 PM |
|
|
Oct ’23 |
162.925 |
163.250 |
163.300 |
162.200 |
162.500 |
-0.425 |
162.500 |
2/1/23 1:05 PM |
|
|
Dec ’23 |
166.600 |
166.800 |
166.925 |
165.950 |
166.225 |
-0.375 |
166.225 |
2/1/23 2:35 PM |
|
|
Mar ’23 |
186.150 |
186.200 |
186.575 |
182.700 |
183.250 |
-2.900 |
183.250 |
2/1/23 1:05 PM |
|
|
Apr ’23 |
190.050 |
190.325 |
190.350 |
187.150 |
187.950 |
-2.100 |
187.950 |
2/1/23 1:05 PM |
|
|
May ’23 |
193.975 |
193.975 |
194.300 |
191.650 |
192.400 |
-1.575 |
192.400 |
2/1/23 1:05 PM |
|
|
Aug ’23 |
206.925 |
207.200 |
207.225 |
204.750 |
205.475 |
-1.450 |
205.475 |
2/1/23 3:43 PM |
|
|
Sep ’23 |
209.600 |
209.600 |
209.675 |
207.300 |
208.250 |
-1.350 |
208.250 |
2/1/23 1:05 PM |
|
|
Oct ’23 |
211.950 |
212.000 |
212.000 |
209.575 |
210.550 |
-1.400 |
210.550 |
2/1/23 1:05 PM |
