| Contract | Previous | Open | High | Low | Last | Change | Close | Last Updated | |
|---|---|---|---|---|---|---|---|---|---|
|
|
Dec ’23 |
449’6 |
449’6 |
452’4 |
449’6 |
451’2 |
1’4 |
11/30/23 2:30 AM | |
|
|
Mar ’24 |
475’6 |
475’2 |
476’6 |
475’0 |
476’2 |
0’4 |
11/30/23 2:29 AM | |
|
|
May ’24 |
488’4 |
487’0 |
488’6 |
487’0 |
488’2 |
-0’2 |
11/30/23 2:29 AM | |
|
|
Jul ’24 |
498’2 |
497’6 |
498’2 |
497’0 |
497’6 |
-0’4 |
11/30/23 2:29 AM | |
|
|
Sep ’24 |
501’0 |
500’6 |
500’6 |
500’0 |
500’6 |
-0’2 |
11/30/23 2:29 AM | |
|
|
Dec ’24 |
507’6 |
507’0 |
507’0 |
506’0 |
507’0 |
-0’6 |
11/30/23 2:29 AM | |
|
|
Jan ’24 |
1347’0 |
1347’0 |
1351’4 |
1343’6 |
1348’0 |
1’0 |
11/30/23 2:30 AM | |
|
|
Mar ’24 |
1365’4 |
1365’2 |
1369’6 |
1362’2 |
1366’2 |
0’6 |
11/30/23 2:29 AM | |
|
|
May ’24 |
1378’6 |
1378’2 |
1382’0 |
1375’2 |
1378’6 |
0’0 |
11/30/23 2:29 AM | |
|
|
Jul ’24 |
1383’6 |
1382’6 |
1386’4 |
1380’4 |
1384’4 |
0’6 |
11/30/23 2:30 AM | |
|
|
Aug ’24 |
1360’2 |
1362’0 |
1362’0 |
1360’2 |
1360’2 |
0’0 |
11/30/23 2:30 AM | |
|
|
Sep ’24 |
1312’0 |
1310’0 |
1313’0 |
1309’6 |
1312’2 |
0’2 |
11/30/23 2:29 AM | |
|
|
Nov ’24 |
1292’4 |
1291’4 |
1294’4 |
1288’4 |
1292’0 |
-0’4 |
11/30/23 2:29 AM | |
|
|
Dec ’23 |
4443 |
4496 |
4496 |
4443 |
4467 |
24 |
11/30/23 2:30 AM | |
|
|
Jan ’24 |
4270 |
4275 |
4290 |
4255 |
4275 |
5 |
11/30/23 2:30 AM | |
|
|
Mar ’24 |
4169 |
4174 |
4184 |
4157 |
4174 |
5 |
11/30/23 2:29 AM | |
|
|
May ’24 |
4096 |
4097 |
4103 |
4086 |
4101 |
5 |
11/30/23 2:30 AM | |
|
|
Jul ’24 |
4076 |
4074 |
4078 |
4065 |
4078 |
2 |
11/30/23 2:30 AM | |
|
|
Aug ’24 |
4034 |
4025 |
4035 |
4024 |
4034 |
0 |
11/30/23 2:30 AM | |
|
|
Dec ’23 |
556’0 |
557’4 |
560’0 |
556’4 |
558’0 |
2’0 |
11/30/23 2:29 AM | |
|
|
Mar ’24 |
585’6 |
585’6 |
589’0 |
584’2 |
586’0 |
0’2 |
11/30/23 2:29 AM | |
|
|
May ’24 |
600’6 |
601’0 |
603’0 |
599’0 |
600’0 |
-0’6 |
11/30/23 2:29 AM | |
|
|
Jan ’30 | ||||||||
|
|
Dec ’23 |
68.925 |
69.100 |
69.250 |
68.225 |
68.975 |
0.050 |
68.975 |
11/29/23 3:00 PM |
|
|
Feb ’24 |
69.025 |
69.200 |
70.825 |
67.875 |
70.100 |
1.075 |
70.100 |
11/29/23 2:30 PM |
|
|
Apr ’24 |
75.000 |
75.050 |
77.025 |
74.225 |
76.475 |
1.475 |
76.475 |
11/29/23 1:05 PM |
|
|
May ’24 |
82.075 |
82.875 |
83.825 |
81.675 |
83.675 |
1.600 |
83.675 |
11/29/23 1:05 PM |
|
|
Jun ’24 |
90.525 |
90.550 |
92.425 |
90.150 |
92.150 |
1.625 |
92.150 |
11/29/23 1:05 PM |
|
|
Jul ’24 |
92.925 |
93.100 |
94.400 |
92.600 |
94.125 |
1.200 |
94.125 |
11/29/23 1:05 PM |
|
|
Dec ’23 |
171.650 |
171.950 |
172.475 |
171.450 |
171.900 |
0.250 |
171.900 |
11/29/23 1:05 PM |
|
|
Feb ’24 |
172.825 |
173.250 |
173.875 |
172.500 |
173.475 |
0.650 |
173.475 |
11/29/23 1:05 PM |
|
|
Apr ’24 |
174.875 |
175.275 |
176.400 |
174.800 |
175.925 |
1.050 |
175.925 |
11/29/23 1:05 PM |
|
|
Jun ’24 |
170.675 |
170.800 |
172.050 |
170.300 |
171.550 |
0.875 |
171.550 |
11/29/23 3:04 PM |
|
|
Aug ’24 |
170.775 |
170.900 |
172.125 |
170.500 |
171.475 |
0.700 |
171.475 |
11/29/23 1:05 PM |
|
|
Oct ’24 |
175.875 |
175.875 |
176.975 |
175.575 |
176.225 |
0.350 |
176.225 |
11/29/23 1:05 PM |
|
|
Dec ’23 |
171.650 |
171.950 |
172.475 |
171.450 |
171.900 |
0.250 |
171.900 |
11/29/23 1:05 PM |
|
|
Feb ’24 |
172.825 |
173.250 |
173.875 |
172.500 |
173.475 |
0.650 |
173.475 |
11/29/23 1:05 PM |
|
|
Apr ’24 |
174.875 |
175.275 |
176.400 |
174.800 |
175.925 |
1.050 |
175.925 |
11/29/23 1:05 PM |
|
|
Jun ’24 |
170.675 |
170.800 |
172.050 |
170.300 |
171.550 |
0.875 |
171.550 |
11/29/23 3:04 PM |
|
|
Aug ’24 |
170.775 |
170.900 |
172.125 |
170.500 |
171.475 |
0.700 |
171.475 |
11/29/23 1:05 PM |
|
|
Oct ’24 |
175.875 |
175.875 |
176.975 |
175.575 |
176.225 |
0.350 |
176.225 |
11/29/23 1:05 PM |
|
|
Jan ’30 | ||||||||
