Futures & Options
@KWK4
Symbol | Last | Open | Close | High | Low | Change | Last Updated | ||
---|---|---|---|---|---|---|---|---|---|
May '24 | @KW4K | 5.8525 | 5.7825 | 5.8525 | 5.9400 | 5.7575 | 0.0700 | 3/28/24 3:24 PM | |
Jul '24 | @KW4N | 5.7975 | 5.7375 | 5.7975 | 5.8750 | 5.7075 | 0.0575 | 3/28/24 3:03 PM | |
Sep '24 | @KW4U | 5.9075 | 5.8550 | 5.9075 | 5.9800 | 5.8250 | 0.0550 | 3/28/24 1:20 PM | |
Dec '24 | @KW4Z | 6.0900 | 6.0475 | 6.0900 | 6.1550 | 6.0050 | 0.0575 | 3/28/24 1:20 PM | |
Mar '25 | @KW5H | 6.2450 | 6.2000 | 6.2450 | 6.3000 | 6.1600 | 0.0550 | 3/28/24 1:20 PM | |
May '25 | @KW5K | 6.3325 | 6.3625 | 6.3325 | 6.3625 | 6.3175 | 0.0550 | 3/28/24 1:20 PM | |
Jul '25 | @KW5N | 6.2925 | 6.2375 | 6.2925 | 6.2975 | 6.2375 | 0.0425 | 3/28/24 1:20 PM | |
Sep '25 | @KW5U | 6.3500 | 6.3500 | 0.0425 | 3/28/24 1:20 PM | ||||
Dec '25 | @KW5Z | 6.4550 | 6.4550 | 0.0400 | 3/28/24 1:20 PM | ||||
Mar '26 | @KW6H | 6.5125 | 6.5125 | 0.0400 | 3/28/24 1:20 PM | ||||
May '26 | @KW6K | 6.5675 | 6.5675 | 0.0400 | 3/28/24 1:20 PM | ||||
Jul '26 | @KW6N | 6.2375 | 6.2375 | 0.0400 | 3/28/24 1:20 PM | ||||
Symbol | Last | Open | Close | High | Low | Change | Last Updated | ||
May '24 | @C4K | 4.4200 | 4.4200 | 0.0000 | 3/28/24 3:58 PM | ||||
Jul '24 | @C4N | 4.5450 | 4.5450 | 0.0000 | 3/28/24 3:35 PM | ||||
Sep '24 | @C4U | 4.6450 | 4.6450 | 0.0000 | 3/28/24 3:28 PM | ||||
Dec '24 | @C4Z | 4.7775 | 4.7775 | 0.0000 | 3/28/24 3:46 PM | ||||
Mar '25 | @C5H | 4.9000 | 4.9000 | 0.0000 | 3/28/24 3:52 PM | ||||
May '25 | @C5K | 4.9575 | 4.9575 | 0.0000 | 3/28/24 3:39 PM | ||||
Jul '25 | @C5N | 4.9750 | 4.9750 | 0.0000 | 3/28/24 3:08 PM | ||||
Sep '25 | @C5U | 4.8825 | 4.8825 | 0.0000 | 3/28/24 3:16 PM | ||||
Dec '25 | @C5Z | 4.9000 | 4.9000 | 0.0000 | 3/28/24 3:37 PM | ||||
Mar '26 | @C6H | 4.9875 | 4.9875 | 0.0000 | 3/28/24 1:20 PM | ||||
May '26 | @C6K | 5.0250 | 5.0250 | 0.0000 | 3/28/24 1:20 PM | ||||
Jul '26 | @C6N | 5.0575 | 5.0575 | 0.0000 | 3/28/24 1:20 PM | ||||
Sep '26 | @C6U | 4.8000 | 4.8000 | 0.0000 | 3/28/24 1:30 PM | ||||
Dec '26 | @C6Z | 4.7850 | 4.7850 | 0.0000 | 3/28/24 1:30 PM | ||||
Jul '27 | @C7N | 4.9025 | 4.9025 | 0.0000 | 3/28/24 1:20 PM | ||||
Dec '27 | @C7Z | 4.7400 | 4.7400 | 0.0000 | 3/28/24 1:20 PM | ||||
Symbol | Last | Open | Close | High | Low | Change | Last Updated | ||
May '24 | @S4K | 11.9150 | 11.9150 | 0.0000 | 3/28/24 3:35 PM | ||||
Jul '24 | @S4N | 12.0525 | 12.0525 | 0.0000 | 3/28/24 3:41 PM | ||||
Aug '24 | @S4Q | 12.0375 | 12.0375 | 0.0000 | 3/28/24 1:30 PM | ||||
Sep '24 | @S4U | 11.8675 | 11.8675 | 0.0000 | 3/28/24 1:30 PM | ||||
Nov '24 | @S4X | 11.8625 | 11.8625 | 0.0000 | 3/28/24 3:31 PM | ||||
Jan '25 | @S5F | 11.9675 | 11.9675 | 0.0000 | 3/28/24 1:30 PM | ||||
Mar '25 | @S5H | 11.9450 | 11.9450 | 0.0000 | 3/28/24 1:20 PM | ||||
May '25 | @S5K | 11.9650 | 11.9650 | 0.0000 | 3/28/24 1:30 PM | ||||
Jul '25 | @S5N | 12.0075 | 12.0075 | 0.0000 | 3/28/24 1:30 PM | ||||
Aug '25 | @S5Q | 11.9325 | 11.9325 | 0.0000 | 3/28/24 1:20 PM | ||||
Sep '25 | @S5U | 11.7025 | 11.7025 | 0.0000 | 3/28/24 1:20 PM | ||||
Nov '25 | @S5X | 11.6275 | 11.6275 | 0.0000 | 3/28/24 1:30 PM | ||||
Jan '26 | @S6F | 11.7125 | 11.7125 | 0.0000 | 3/28/24 1:20 PM | ||||
Mar '26 | @S6H | 11.7050 | 11.7050 | 0.0000 | 3/28/24 1:20 PM | ||||
May '26 | @S6K | 11.7375 | 11.7375 | 0.0000 | 3/28/24 1:20 PM | ||||
Jul '26 | @S6N | 11.7875 | 11.7875 | 0.0000 | 3/28/24 1:20 PM | ||||
Aug '26 | @S6Q | 11.7275 | 11.7275 | 0.0000 | 3/28/24 1:20 PM | ||||
Sep '26 | @S6U | 11.5425 | 11.5425 | 0.0000 | 3/28/24 1:20 PM | ||||
Nov '26 | @S6X | 11.4175 | 11.4175 | 0.0000 | 3/28/24 1:20 PM | ||||
Jul '27 | @S7N | 11.4150 | 11.4150 | 0.0000 | 3/28/24 1:20 PM | ||||
Nov '27 | @S7X | 11.1850 | 11.1850 | 0.0000 | 3/28/24 1:20 PM | ||||
Symbol | Last | Open | Close | High | Low | Change | Last Updated | ||
May '24 | @SM4K | 337.7 | 337.7 | 0.0 | 3/28/24 3:27 PM | ||||
Jul '24 | @SM4N | 341.0 | 341.0 | 0.0 | 3/28/24 1:30 PM | ||||
Aug '24 | @SM4Q | 341.8 | 341.8 | 0.0 | 3/28/24 1:30 PM | ||||
Symbol | Last | Open | Close | High | Low | Change | Last Updated | ||
Apr '24 | @LE4J | 185.000 | 183.500 | 185.000 | 185.300 | 182.900 | 1.400 | 3/28/24 2:30 PM | |
Jun '24 | @LE4M | 180.250 | 178.450 | 180.250 | 180.550 | 177.750 | 1.575 | 3/28/24 2:30 PM | |
Aug '24 | @LE4Q | 178.200 | 176.600 | 178.200 | 178.500 | 175.750 | 1.525 | 3/28/24 1:05 PM | |
Oct '24 | @LE4V | 181.375 | 180.000 | 181.375 | 181.650 | 179.000 | 1.550 | 3/28/24 1:05 PM | |
Dec '24 | @LE4Z | 185.675 | 183.825 | 185.675 | 185.975 | 183.350 | 1.500 | 3/28/24 1:05 PM | |
Feb '25 | @LE5G | 188.975 | 187.550 | 188.975 | 189.250 | 186.750 | 1.450 | 3/28/24 1:05 PM | |
Apr '25 | @LE5J | 190.725 | 189.000 | 190.725 | 190.900 | 188.825 | 1.450 | 3/28/24 1:05 PM | |
Jun '25 | @LE5M | 185.575 | 184.225 | 185.575 | 185.675 | 184.225 | 1.400 | 3/28/24 1:05 PM | |
Aug '25 | @LE5Q | 183.525 | 183.025 | 183.525 | 183.525 | 182.925 | 1.575 | 3/28/24 1:05 PM | |
Symbol | Last | Open | Close | High | Low | Change | Last Updated | ||
Mar '24 | @GF4H | 247.750 | 247.600 | 247.750 | 247.775 | 247.200 | -0.300 | 3/28/24 1:05 PM | |
Apr '24 | @GF4J | 247.125 | 246.675 | 247.125 | 247.600 | 245.400 | 0.250 | 3/28/24 3:36 PM | |
May '24 | @GF4K | 248.700 | 248.275 | 248.700 | 249.300 | 246.800 | 0.425 | 3/28/24 2:45 PM | |
Aug '24 | @GF4Q | 258.825 | 257.950 | 258.825 | 259.475 | 256.650 | 0.925 | 3/28/24 2:47 PM | |
Sep '24 | @GF4U | 260.725 | 259.725 | 260.725 | 261.125 | 258.525 | 1.000 | 3/28/24 1:05 PM | |
Oct '24 | @GF4V | 261.775 | 260.225 | 261.775 | 262.000 | 259.575 | 1.125 | 3/28/24 1:05 PM | |
Nov '24 | @GF4X | 261.600 | 259.500 | 261.600 | 261.950 | 259.500 | 1.175 | 3/28/24 1:05 PM | |
Jan '25 | @GF5F | 258.375 | 257.025 | 258.375 | 258.600 | 256.500 | 1.350 | 3/28/24 1:05 PM | |
Mar '25 | @GF5H | 256.875 | 3/28/24 1:05 PM | ||||||
Symbol | Last | Open | Close | High | Low | Change | Last Updated | ||
Apr '24 | @HE4J | 86.625 | 85.950 | 86.625 | 87.100 | 85.750 | 0.525 | 3/28/24 1:05 PM | |
May '24 | @HE4K | 92.500 | 91.950 | 92.500 | 93.250 | 91.675 | 0.100 | 3/28/24 2:30 PM | |
Jun '24 | @HE4M | 101.450 | 101.450 | 101.450 | 102.850 | 100.675 | -0.150 | 3/28/24 1:05 PM | |
Jul '24 | @HE4N | 104.000 | 103.850 | 104.000 | 105.050 | 103.150 | 0.025 | 3/28/24 2:30 PM | |
Aug '24 | @HE4Q | 103.200 | 103.100 | 103.200 | 103.775 | 102.450 | -0.025 | 3/28/24 1:05 PM | |
Oct '24 | @HE4V | 87.800 | 87.500 | 87.800 | 87.925 | 87.050 | 0.200 | 3/28/24 2:30 PM | |
Dec '24 | @HE4Z | 78.625 | 78.350 | 78.625 | 78.675 | 77.950 | 0.275 | 3/28/24 3:02 PM | |
Feb '25 | @HE5G | 81.225 | 80.975 | 81.225 | 81.250 | 80.600 | 0.250 | 3/28/24 1:05 PM | |
Apr '25 | @HE5J | 84.550 | 84.350 | 84.550 | 84.550 | 84.000 | 0.325 | 3/28/24 1:05 PM | |
May '25 | @HE5K | 88.950 | 88.950 | 0.325 | 3/28/24 1:05 PM | ||||
Jun '25 | @HE5M | 94.000 | 94.000 | 94.000 | 94.000 | 93.775 | 0.250 | 3/28/24 1:05 PM | |
Jul '25 | @HE5N | 94.250 | 94.250 | 0.250 | 3/28/24 1:05 PM | ||||
Symbol | Last | Open | Close | High | Low | Change | Last Updated | ||
May '24 | @QM4K | ||||||||
Jun '24 | @QM4M | ||||||||
Jul '24 | @QM4N | ||||||||
Symbol | Last | Open | Close | High | Low | Change | Last Updated | ||
Jan '30 | @QCL0F | ||||||||
Symbol | Last | Open | Close | High | Low | Change | Last Updated | ||
Jan '30 | @QTT0F | ||||||||