Contract | Previous | Open | High | Low | Last | Change | Close | Last Updated | |
---|---|---|---|---|---|---|---|---|---|
|
Jul ’22 |
809’4 |
808’0 |
808’0 |
797’4 |
799’0 |
-10’4 |
5/17/22 3:25 AM | |
|
Sep ’22 |
778’0 |
776’6 |
777’0 |
767’2 |
768’0 |
-10’0 |
5/17/22 3:25 AM | |
|
Dec ’22 |
765’4 |
763’4 |
765’6 |
755’6 |
756’4 |
-9’0 |
5/17/22 3:25 AM | |
|
Mar ’23 |
768’0 |
766’0 |
768’0 |
758’2 |
758’6 |
-9’2 |
5/17/22 3:25 AM | |
|
May ’23 |
766’0 |
763’4 |
765’6 |
757’2 |
757’2 |
-8’6 |
5/17/22 3:25 AM | |
|
Jul ’23 |
758’2 |
755’2 |
757’6 |
750’0 |
750’0 |
-8’2 |
5/17/22 3:25 AM | |
|
Jul ’22 |
1656’4 |
1655’0 |
1660’4 |
1647’4 |
1648’2 |
-8’2 |
5/17/22 3:25 AM | |
|
Aug ’22 |
1607’2 |
1605’0 |
1610’4 |
1599’4 |
1600’2 |
-7’0 |
5/17/22 3:25 AM | |
|
Sep ’22 |
1546’4 |
1542’4 |
1550’0 |
1539’6 |
1540’0 |
-6’4 |
5/17/22 3:25 AM | |
|
Nov ’22 |
1512’0 |
1509’6 |
1514’6 |
1502’0 |
1502’0 |
-10’0 |
5/17/22 3:25 AM | |
|
Jan ’23 |
1513’2 |
1510’2 |
1514’0 |
1507’6 |
1513’2 |
0’0 |
5/17/22 3:25 AM | |
|
Mar ’23 |
1496’4 |
1490’6 |
1497’6 |
1490’6 |
1493’2 |
-3’2 |
5/17/22 3:25 AM | |
|
May ’23 |
1492’2 |
1487’2 |
1493’4 |
1484’0 |
1484’0 |
-8’2 |
5/17/22 3:25 AM | |
|
Jul ’22 |
4136 |
4135 |
4155 |
4108 |
4108 |
-28 |
5/17/22 3:25 AM | |
|
Aug ’22 |
4091 |
4083 |
4102 |
4068 |
4068 |
-23 |
5/17/22 3:25 AM | |
|
Sep ’22 |
4053 |
4040 |
4056 |
4027 |
4027 |
-26 |
5/17/22 3:25 AM | |
|
Oct ’22 |
4011 |
4000 |
4011 |
3985 |
3985 |
-26 |
5/17/22 3:25 AM | |
|
Dec ’22 |
4024 |
4019 |
4026 |
4000 |
4000 |
-24 |
5/17/22 3:25 AM | |
|
Jan ’23 |
4013 |
4011 |
4013 |
3990 |
3990 |
-23 |
5/17/22 3:25 AM | |
|
Jul ’22 |
1247’4 |
1268’0 |
1275’0 |
1200’6 |
1214’2 |
-33’2 |
5/17/22 3:25 AM | |
|
Sep ’22 |
1251’0 |
1268’0 |
1275’0 |
1203’6 |
1216’4 |
-34’4 |
5/17/22 3:25 AM | |
|
Dec ’22 |
1254’2 |
1264’6 |
1270’0 |
1205’4 |
1214’6 |
-39’4 |
5/17/22 3:25 AM | |
|
Jun ’22 |
100.750 |
101.450 |
104.575 |
101.400 |
103.825 |
3.075 |
103.825 |
5/16/22 2:30 PM |
|
Jul ’22 |
101.200 |
101.975 |
105.675 |
101.600 |
104.800 |
3.600 |
104.800 |
5/16/22 1:05 PM |
|
Aug ’22 |
101.450 |
102.025 |
105.475 |
101.725 |
104.800 |
3.350 |
104.800 |
5/16/22 1:05 PM |
|
Oct ’22 |
88.300 |
88.650 |
91.000 |
88.625 |
90.800 |
2.500 |
90.800 |
5/16/22 1:05 PM |
|
Dec ’22 |
82.150 |
82.275 |
84.300 |
82.275 |
84.025 |
1.875 |
84.025 |
5/16/22 2:30 PM |
|
Feb ’23 |
86.550 |
86.875 |
88.450 |
86.725 |
88.300 |
1.750 |
88.300 |
5/16/22 2:30 PM |
|
Jun ’22 |
100.750 |
101.450 |
104.575 |
101.400 |
103.825 |
3.075 |
103.825 |
5/16/22 2:30 PM |
|
Jul ’22 |
101.200 |
101.975 |
105.675 |
101.600 |
104.800 |
3.600 |
104.800 |
5/16/22 1:05 PM |
|
Aug ’22 |
101.450 |
102.025 |
105.475 |
101.725 |
104.800 |
3.350 |
104.800 |
5/16/22 1:05 PM |
|
Oct ’22 |
88.300 |
88.650 |
91.000 |
88.625 |
90.800 |
2.500 |
90.800 |
5/16/22 1:05 PM |
|
Dec ’22 |
82.150 |
82.275 |
84.300 |
82.275 |
84.025 |
1.875 |
84.025 |
5/16/22 2:30 PM |
|
Feb ’23 |
86.550 |
86.875 |
88.450 |
86.725 |
88.300 |
1.750 |
88.300 |
5/16/22 2:30 PM |
|
Jun ’22 |
132.075 |
131.800 |
133.400 |
131.750 |
133.175 |
1.100 |
133.175 |
5/16/22 1:05 PM |
|
Aug ’22 |
132.350 |
132.075 |
134.075 |
132.025 |
133.900 |
1.550 |
133.900 |
5/16/22 2:30 PM |
|
Oct ’22 |
139.125 |
138.975 |
139.900 |
138.800 |
139.850 |
0.725 |
139.850 |
5/16/22 2:30 PM |
|
Dec ’22 |
145.525 |
145.400 |
146.125 |
145.150 |
146.000 |
0.475 |
146.000 |
5/16/22 2:30 PM |
|
Feb ’23 |
150.925 |
150.800 |
151.525 |
150.400 |
151.425 |
0.500 |
151.425 |
5/16/22 1:05 PM |
|
Apr ’23 |
154.525 |
154.400 |
155.125 |
154.050 |
155.025 |
0.500 |
155.025 |
5/16/22 1:05 PM |
|
Jun ’22 |
132.075 |
131.800 |
133.400 |
131.750 |
133.175 |
1.100 |
133.175 |
5/16/22 1:05 PM |
|
Aug ’22 |
132.350 |
132.075 |
134.075 |
132.025 |
133.900 |
1.550 |
133.900 |
5/16/22 2:30 PM |
|
Oct ’22 |
139.125 |
138.975 |
139.900 |
138.800 |
139.850 |
0.725 |
139.850 |
5/16/22 2:30 PM |
|
Dec ’22 |
145.525 |
145.400 |
146.125 |
145.150 |
146.000 |
0.475 |
146.000 |
5/16/22 2:30 PM |
|
Feb ’23 |
150.925 |
150.800 |
151.525 |
150.400 |
151.425 |
0.500 |
151.425 |
5/16/22 1:05 PM |
|
Apr ’23 |
154.525 |
154.400 |
155.125 |
154.050 |
155.025 |
0.500 |
155.025 |
5/16/22 1:05 PM |
|
May ’22 |
157.875 |
156.775 |
157.500 |
156.725 |
157.400 |
-0.475 |
157.400 |
5/16/22 1:05 PM |
|
Aug ’22 |
168.025 |
166.400 |
167.750 |
166.000 |
167.425 |
-0.600 |
167.425 |
5/16/22 1:05 PM |
|
Sep ’22 |
170.675 |
169.175 |
170.275 |
168.600 |
170.050 |
-0.625 |
170.050 |
5/16/22 2:30 PM |
|
Oct ’22 |
173.050 |
171.225 |
172.500 |
171.025 |
172.425 |
-0.625 |
172.425 |
5/16/22 1:05 PM |
|
Nov ’22 |
174.900 |
173.350 |
174.325 |
172.900 |
174.075 |
-0.825 |
174.075 |
5/16/22 1:05 PM |
|
Jan ’23 |
174.500 |
173.050 |
173.900 |
172.675 |
173.650 |
-0.850 |
173.650 |
5/16/22 1:05 PM |