Futures & Options
@KWZ6
| Symbol | Last | Open | Close | High | Low | Change | Last Updated | ||
|---|---|---|---|---|---|---|---|---|---|
| Dec '26 | @KW6Z | 7.6600 | 7.8100 | 7.8175 | 7.6150 | -0.1525 | 9/23/26 11:16 AM | ||
| Mar '27 | @KW7H | 7.8000 | 7.9425 | 7.9600 | 7.7575 | -0.1525 | 9/23/26 11:16 AM | ||
| May '27 | @KW7K | 7.8575 | 8.0025 | 8.0025 | 7.8125 | -0.1450 | 9/23/26 11:16 AM | ||
| Jul '27 | @KW7N | 7.8125 | 7.9100 | 7.9150 | 7.7700 | -0.1250 | 9/23/26 11:16 AM | ||
| Sep '27 | @KW7U | 7.8400 | 7.9350 | 7.9375 | 7.8000 | -0.1200 | 9/23/26 11:16 AM | ||
| Dec '27 | @KW7Z | 7.8950 | 8.0100 | 8.0100 | 7.8900 | -0.1400 | 9/23/26 11:16 AM | ||
| Mar '28 | @KW8H | 8.0475 | 8.0475 | -0.0775 | 9/23/26 11:16 AM | ||||
| May '28 | @KW8K | 7.9400 | 7.9400 | -0.0650 | 9/23/26 11:16 AM | ||||
| Jul '28 | @KW8N | 7.5650 | 7.6175 | 7.5650 | 7.6175 | 7.6175 | -0.0525 | 9/23/26 11:15 AM | |
| Sep '28 | @KW8U | 7.4600 | 7.4600 | -0.0525 | 9/23/26 10:59 AM | ||||
| Dec '28 | @KW8Z | 7.5900 | 7.5900 | -0.0325 | 9/23/26 10:59 AM | ||||
| Mar '29 | @KW9H | 7.6750 | 7.6750 | -0.0325 | 9/22/26 1:20 PM | ||||
| May '29 | @KW9K | 7.6325 | 7.6325 | -0.0325 | 9/23/26 8:30 AM | ||||
| Jul '29 | @KW9N | 7.1550 | 7.1550 | -0.0250 | 9/22/26 1:20 PM | ||||
| Symbol | Last | Open | Close | High | Low | Change | Last Updated | ||
| Dec '26 | @C6Z | 5.2850 | 5.3600 | 5.3625 | 5.2750 | -0.0825 | 9/23/26 11:14 AM | ||
| Mar '27 | @C7H | 5.4300 | 5.5050 | 5.5050 | 5.4225 | -0.0800 | 9/23/26 11:14 AM | ||
| May '27 | @C7K | 5.5025 | 5.5700 | 5.5725 | 5.4950 | -0.0750 | 9/23/26 11:16 AM | ||
| Jul '27 | @C7N | 5.5300 | 5.5875 | 5.5925 | 5.5225 | -0.0675 | 9/23/26 11:16 AM | ||
| Sep '27 | @C7U | 5.2425 | 5.2750 | 5.2800 | 5.2300 | -0.0475 | 9/23/26 11:16 AM | ||
| Dec '27 | @C7Z | 5.2825 | 5.3050 | 5.3125 | 5.2675 | -0.0350 | 9/23/26 11:16 AM | ||
| Mar '28 | @C8H | 5.4000 | 5.4250 | 5.4250 | 5.3925 | -0.0350 | 9/23/26 11:16 AM | ||
| May '28 | @C8K | 5.4675 | 5.4850 | 5.4850 | 5.4600 | -0.0350 | 9/23/26 11:16 AM | ||
| Jul '28 | @C8N | 5.4975 | 5.5050 | 5.5125 | 5.4925 | -0.0325 | 9/23/26 11:16 AM | ||
| Sep '28 | @C8U | 5.1875 | 5.1875 | 0.0000 | 9/23/26 11:14 AM | ||||
| Dec '28 | @C8Z | 5.1325 | 5.1450 | 5.1600 | 5.1300 | -0.0450 | 9/23/26 11:14 AM | ||
| Jul '29 | @C9N | 5.3300 | 5.3300 | 0.0000 | 9/23/26 11:16 AM | ||||
| Dec '29 | @C9Z | 5.0450 | 5.0450 | 0.0000 | 9/23/26 9:37 AM | ||||
| Symbol | Last | Open | Close | High | Low | Change | Last Updated | ||
| Nov '26 | @S6X | 13.1300 | 13.2475 | 13.2725 | 13.1100 | -0.1250 | 9/23/26 11:14 AM | ||
| Jan '27 | @S7F | 13.2900 | 13.4000 | 13.4250 | 13.2675 | -0.1225 | 9/23/26 11:14 AM | ||
| Mar '27 | @S7H | 13.3825 | 13.4750 | 13.5025 | 13.3625 | -0.1050 | 9/23/26 11:16 AM | ||
| May '27 | @S7K | 13.4575 | 13.5375 | 13.5625 | 13.4350 | -0.0950 | 9/23/26 11:16 AM | ||
| Jul '27 | @S7N | 13.5000 | 13.5600 | 13.5975 | 13.4825 | -0.0925 | 9/23/26 11:16 AM | ||
| Aug '27 | @S7Q | 13.3300 | 13.3850 | 13.4125 | 13.3050 | -0.0800 | 9/23/26 11:16 AM | ||
| Sep '27 | @S7U | 12.9175 | 12.9750 | 12.9800 | 12.9000 | -0.0675 | 9/23/26 11:16 AM | ||
| Nov '27 | @S7X | 12.7800 | 12.8000 | 12.8300 | 12.7500 | -0.0425 | 9/23/26 11:16 AM | ||
| Jan '28 | @S8F | 12.8475 | 12.8850 | 12.8850 | 12.8475 | -0.0700 | 9/23/26 11:16 AM | ||
| Mar '28 | @S8H | 12.8100 | 12.8150 | 12.8400 | 12.8100 | -0.0700 | 9/23/26 11:14 AM | ||
| May '28 | @S8K | 12.8900 | 12.8900 | 0.0000 | 9/23/26 11:14 AM | ||||
| Jul '28 | @S8N | 12.9225 | 12.9225 | 0.0000 | 9/23/26 11:14 AM | ||||
| Aug '28 | @S8Q | 12.7875 | 12.7875 | 0.0000 | 9/23/26 8:32 AM | ||||
| Sep '28 | @S8U | 12.4925 | 12.4925 | 0.0000 | 9/23/26 8:30 AM | ||||
| Nov '28 | @S8X | 12.4275 | 12.4275 | 0.0000 | 9/23/26 11:15 AM | ||||
| Jul '29 | @S9N | 12.6175 | 12.6175 | 0.0000 | 9/23/26 8:30 AM | ||||
| Nov '29 | @S9X | 12.0475 | 12.0475 | 0.0000 | 9/23/26 8:37 AM | ||||
| Symbol | Last | Open | Close | High | Low | Change | Last Updated | ||
| Oct '26 | @SM6V | 369.3 | 368.9 | 372.4 | 366.0 | 0.4 | 9/23/26 11:16 AM | ||
| Dec '26 | @SM6Z | 370.2 | 370.7 | 373.4 | 367.7 | -0.5 | 9/23/26 11:16 AM | ||
| Jan '27 | @SM7F | 369.9 | 370.7 | 373.2 | 368.3 | -1.2 | 9/23/26 11:16 AM | ||
| Symbol | Last | Open | Close | High | Low | Change | Last Updated | ||
| Oct '26 | @LE6V | 220.450 | 218.850 | 221.075 | 218.450 | 1.675 | 9/23/26 11:16 AM | ||
| Dec '26 | @LE6Z | 222.050 | 219.500 | 222.550 | 219.000 | 2.600 | 9/23/26 11:16 AM | ||
| Feb '27 | @LE7G | 223.350 | 220.500 | 223.600 | 220.000 | 2.800 | 9/23/26 11:16 AM | ||
| Apr '27 | @LE7J | 224.425 | 221.775 | 224.575 | 221.275 | 2.725 | 9/23/26 11:16 AM | ||
| Jun '27 | @LE7M | 219.050 | 216.100 | 219.050 | 215.975 | 2.600 | 9/23/26 11:16 AM | ||
| Aug '27 | @LE7Q | 215.475 | 213.250 | 215.475 | 212.750 | 2.300 | 9/23/26 11:16 AM | ||
| Oct '27 | @LE7V | 214.000 | 211.950 | 214.000 | 211.925 | 1.900 | 9/23/26 11:16 AM | ||
| Dec '27 | @LE7Z | 214.475 | 212.600 | 214.475 | 212.600 | 1.725 | 9/23/26 11:16 AM | ||
| Feb '28 | @LE8G | 214.200 | 213.300 | 214.425 | 213.300 | 1.125 | 9/23/26 11:15 AM | ||
| Apr '28 | @LE8J | 214.000 | 214.000 | 214.000 | 214.000 | 1.050 | 9/23/26 11:15 AM | ||
| Symbol | Last | Open | Close | High | Low | Change | Last Updated | ||
| Sep '26 | @GF6U | 337.300 | 337.000 | 337.425 | 336.425 | 0.025 | 9/23/26 11:15 AM | ||
| Oct '26 | @GF6V | 333.100 | 328.125 | 333.400 | 327.750 | 5.075 | 9/23/26 11:16 AM | ||
| Nov '26 | @GF6X | 329.175 | 323.475 | 329.250 | 322.650 | 5.975 | 9/23/26 11:16 AM | ||
| Jan '27 | @GF7F | 320.950 | 314.750 | 321.000 | 314.450 | 6.200 | 9/23/26 11:16 AM | ||
| Mar '27 | @GF7H | 316.450 | 310.925 | 316.450 | 310.425 | 6.025 | 9/23/26 11:16 AM | ||
| Apr '27 | @GF7J | 316.000 | 309.925 | 316.000 | 309.925 | 5.775 | 9/23/26 11:16 AM | ||
| May '27 | @GF7K | 314.000 | 309.425 | 314.325 | 309.350 | 4.725 | 9/23/26 11:16 AM | ||
| Aug '27 | @GF7Q | 316.450 | 313.450 | 316.475 | 312.925 | 5.225 | 9/23/26 11:16 AM | ||
| Sep '27 | @GF7U | 313.500 | 311.000 | 313.500 | 311.000 | 4.400 | 9/23/26 11:14 AM | ||
| Symbol | Last | Open | Close | High | Low | Change | Last Updated | ||
| Oct '26 | @HE6V | 79.450 | 79.250 | 79.825 | 79.125 | 0.175 | 9/23/26 11:16 AM | ||
| Dec '26 | @HE6Z | 70.200 | 70.975 | 71.025 | 69.950 | -0.800 | 9/23/26 11:16 AM | ||
| Feb '27 | @HE7G | 72.000 | 72.450 | 72.500 | 71.750 | -0.550 | 9/23/26 11:16 AM | ||
| Apr '27 | @HE7J | 77.225 | 77.550 | 77.575 | 76.925 | -0.325 | 9/23/26 11:16 AM | ||
| May '27 | @HE7K | 81.575 | 81.575 | 81.575 | 81.575 | -0.400 | 9/23/26 11:16 AM | ||
| Jun '27 | @HE7M | 90.175 | 90.475 | 90.500 | 89.875 | -0.325 | 9/23/26 11:16 AM | ||
| Jul '27 | @HE7N | 91.925 | 92.150 | 92.150 | 91.625 | -0.325 | 9/23/26 11:16 AM | ||
| Aug '27 | @HE7Q | 91.775 | 92.000 | 92.000 | 91.450 | -0.350 | 9/23/26 11:16 AM | ||
| Oct '27 | @HE7V | 77.150 | 77.450 | 77.450 | 76.975 | -0.300 | 9/23/26 11:16 AM | ||
| Dec '27 | @HE7Z | 70.450 | 70.600 | 70.650 | 70.350 | -0.150 | 9/23/26 11:14 AM | ||
| Feb '28 | @HE8G | 74.200 | 74.200 | 0.700 | 9/23/26 11:14 AM | ||||
| Symbol | Last | Open | Close | High | Low | Change | Last Updated | ||
| Nov '26 | @QM6X | ||||||||
| Dec '26 | @QM6Z | ||||||||
| Jan '27 | @QM7F | ||||||||
Copyright © 2025. All market data is provided by Barchart Solutions.
Futures: at least a 10 minute delay. Information is provided 'as is' and solely for informational purposes, not for trading purposes or advice. To see all exchange delays and terms of use, please see disclaimer.
