Futures & Options
@KWU5
Symbol | Last | Open | Close | High | Low | Change | Last Updated | ||
---|---|---|---|---|---|---|---|---|---|
Sep '25 | @KW5U | 4.9275 | 4.8750 | 4.9275 | 4.9325 | 4.8525 | 0.0600 | 8/31/25 7:00 AM | |
Dec '25 | @KW5Z | 5.1975 | 5.1525 | 5.1975 | 5.2000 | 5.1350 | 0.0400 | 8/31/25 7:00 AM | |
Mar '26 | @KW6H | 5.4075 | 5.3725 | 5.4075 | 5.4100 | 5.3425 | 0.0475 | 8/31/25 7:00 AM | |
May '26 | @KW6K | 5.5500 | 5.5025 | 5.5500 | 5.5500 | 5.4825 | 0.0550 | 8/29/25 1:30 PM | |
Jul '26 | @KW6N | 5.6650 | 5.6200 | 5.6650 | 5.6650 | 5.6000 | 0.0475 | 8/31/25 7:00 AM | |
Sep '26 | @KW6U | 5.8025 | 5.7625 | 5.8025 | 5.8025 | 5.7400 | 0.0425 | 8/29/25 1:21 PM | |
Dec '26 | @KW6Z | 5.9800 | 5.9775 | 5.9800 | 5.9775 | 5.9775 | 0.0375 | 8/29/25 1:20 PM | |
Mar '27 | @KW7H | 6.1050 | 6.0675 | 6.1050 | 6.0975 | 6.0425 | 0.0275 | 8/29/25 1:20 PM | |
May '27 | @KW7K | 6.0875 | 6.0875 | 0.0300 | 8/29/25 1:20 PM | ||||
Jul '27 | @KW7N | 5.9400 | 5.9400 | 0.0300 | 8/29/25 1:20 PM | ||||
Sep '27 | @KW7U | 6.0775 | 6.0775 | 0.0300 | 8/29/25 1:20 PM | ||||
Dec '27 | @KW7Z | 6.2550 | 6.2550 | 0.0300 | 8/29/25 1:20 PM | ||||
Mar '28 | @KW8H | 6.3800 | 6.3800 | 0.0300 | 8/29/25 1:20 PM | ||||
May '28 | @KW8K | 6.3475 | 6.3475 | 0.0300 | 8/29/25 1:20 PM | ||||
Jul '28 | @KW8N | 6.1975 | 6.1975 | 0.0300 | 8/29/25 1:20 PM | ||||
Symbol | Last | Open | Close | High | Low | Change | Last Updated | ||
Sep '25 | @C5U | 3.9800 | 3.8700 | 3.9800 | 3.9850 | 3.8700 | 0.1250 | 8/31/25 7:00 AM | |
Dec '25 | @C5Z | 4.2025 | 4.1000 | 4.2025 | 4.2050 | 4.0975 | 0.1025 | 8/31/25 7:00 AM | |
Mar '26 | @C6H | 4.3775 | 4.2700 | 4.3775 | 4.3800 | 4.2700 | 0.1025 | 8/31/25 7:00 AM | |
May '26 | @C6K | 4.4775 | 4.3775 | 4.4775 | 4.4800 | 4.3775 | 0.1000 | 8/31/25 7:00 AM | |
Jul '26 | @C6N | 4.5375 | 4.4500 | 4.5375 | 4.5425 | 4.4450 | 0.0875 | 8/31/25 7:00 AM | |
Sep '26 | @C6U | 4.5150 | 4.4475 | 4.5150 | 4.5225 | 4.4425 | 0.0675 | 8/31/25 7:00 AM | |
Dec '26 | @C6Z | 4.5925 | 4.5350 | 4.5925 | 4.6025 | 4.5325 | 0.0550 | 8/31/25 7:00 AM | |
Mar '27 | @C7H | 4.7150 | 4.6650 | 4.7150 | 4.7200 | 4.6650 | 0.0525 | 8/31/25 7:00 AM | |
May '27 | @C7K | 4.7800 | 4.7550 | 4.7800 | 4.7875 | 4.7500 | 0.0500 | 8/29/25 1:20 PM | |
Jul '27 | @C7N | 4.8125 | 4.7900 | 4.8125 | 4.8150 | 4.7900 | 0.0500 | 8/29/25 1:20 PM | |
Sep '27 | @C7U | 4.6350 | 4.6350 | 0.0325 | 8/29/25 1:20 PM | ||||
Dec '27 | @C7Z | 4.6525 | 4.6325 | 4.6525 | 4.6625 | 4.6275 | 0.0275 | 8/31/25 7:00 AM | |
Jul '28 | @C8N | 4.8325 | 4.8325 | 0.0275 | 8/29/25 1:20 PM | ||||
Dec '28 | @C8Z | 4.6450 | 4.6500 | 4.6450 | 4.6500 | 4.6500 | 0.0100 | 8/29/25 1:30 PM | |
Symbol | Last | Open | Close | High | Low | Change | Last Updated | ||
Sep '25 | @S5U | 10.3675 | 10.2800 | 10.3675 | 10.3700 | 10.2400 | 0.0850 | 8/29/25 1:30 PM | |
Nov '25 | @S5X | 10.5450 | 10.4825 | 10.5450 | 10.5500 | 10.4200 | 0.0650 | 8/31/25 7:00 AM | |
Jan '26 | @S6F | 10.7250 | 10.6650 | 10.7250 | 10.7300 | 10.6075 | 0.0575 | 8/31/25 7:00 AM | |
Mar '26 | @S6H | 10.8700 | 10.8075 | 10.8700 | 10.8750 | 10.7625 | 0.0500 | 8/31/25 7:00 AM | |
May '26 | @S6K | 10.9900 | 10.9350 | 10.9900 | 10.9950 | 10.8900 | 0.0450 | 8/31/25 7:00 AM | |
Jul '26 | @S6N | 11.0850 | 11.0250 | 11.0850 | 11.0900 | 10.9850 | 0.0475 | 8/31/25 7:00 AM | |
Aug '26 | @S6Q | 11.0400 | 11.0075 | 11.0400 | 11.0425 | 10.9400 | 0.0550 | 8/29/25 1:30 PM | |
Sep '26 | @S6U | 10.8500 | 10.7850 | 10.8500 | 10.8500 | 10.7450 | 0.0725 | 8/29/25 1:20 PM | |
Nov '26 | @S6X | 10.8300 | 10.7500 | 10.8300 | 10.8350 | 10.7100 | 0.0750 | 8/31/25 7:00 AM | |
Jan '27 | @S7F | 10.9325 | 10.8225 | 10.9325 | 10.9325 | 10.8175 | 0.0725 | 8/29/25 2:37 PM | |
Mar '27 | @S7H | 10.9475 | 10.9200 | 10.9475 | 10.9200 | 10.9200 | 0.0700 | 8/29/25 1:20 PM | |
May '27 | @S7K | 10.9950 | 10.9100 | 10.9950 | 10.9125 | 10.9100 | 0.0700 | 8/29/25 1:20 PM | |
Jul '27 | @S7N | 11.0575 | 10.9775 | 11.0575 | 11.0400 | 10.9775 | 0.0650 | 8/29/25 1:20 PM | |
Aug '27 | @S7Q | 10.9925 | 10.9925 | 0.0625 | 8/29/25 1:20 PM | ||||
Sep '27 | @S7U | 10.8550 | 10.8550 | 0.0650 | 8/29/25 1:20 PM | ||||
Nov '27 | @S7X | 10.7975 | 10.8000 | 10.7975 | 10.8000 | 10.7800 | 0.0125 | 8/29/25 1:30 PM | |
Jul '28 | @S8N | 11.0000 | 11.0000 | 0.0125 | 8/29/25 1:20 PM | ||||
Nov '28 | @S8X | 10.8275 | 10.8275 | 0.0125 | 8/29/25 1:20 PM | ||||
Symbol | Last | Open | Close | High | Low | Change | Last Updated | ||
Sep '25 | @SM5U | 283.6 | 288.0 | 283.6 | 288.0 | 282.3 | -2.7 | 8/29/25 1:20 PM | |
Oct '25 | @SM5V | 283.4 | 283.5 | 283.4 | 284.4 | 281.4 | 0.5 | 8/31/25 7:00 AM | |
Dec '25 | @SM5Z | 289.0 | 287.8 | 289.0 | 289.2 | 286.2 | 1.7 | 8/31/25 7:00 AM | |
Symbol | Last | Open | Close | High | Low | Change | Last Updated | ||
Aug '25 | @LE5Q | 241.900 | 238.300 | 241.900 | 242.850 | 238.300 | 4.900 | 8/29/25 1:05 PM | |
Oct '25 | @LE5V | 239.650 | 237.325 | 239.650 | 239.900 | 235.950 | 2.725 | 8/31/25 7:00 AM | |
Dec '25 | @LE5Z | 240.775 | 238.950 | 240.775 | 241.100 | 237.650 | 2.175 | 8/31/25 7:00 AM | |
Feb '26 | @LE6G | 242.250 | 240.450 | 242.250 | 242.550 | 239.000 | 2.300 | 8/31/25 7:00 AM | |
Apr '26 | @LE6J | 242.450 | 240.275 | 242.450 | 242.675 | 239.000 | 2.500 | 8/31/25 7:00 AM | |
Jun '26 | @LE6M | 235.175 | 232.800 | 235.175 | 235.425 | 231.300 | 2.850 | 8/29/25 1:05 PM | |
Aug '26 | @LE6Q | 230.725 | 228.500 | 230.725 | 231.025 | 226.975 | 2.725 | 8/29/25 1:05 PM | |
Oct '26 | @LE6V | 229.000 | 226.950 | 229.000 | 229.375 | 225.700 | 2.475 | 8/29/25 2:31 PM | |
Dec '26 | @LE6Z | 228.575 | 226.675 | 228.575 | 228.775 | 225.600 | 2.300 | 8/29/25 3:13 PM | |
Feb '27 | @LE7G | 226.850 | 225.100 | 226.850 | 227.075 | 224.575 | 2.000 | 8/29/25 2:31 PM | |
Apr '27 | @LE7J | 226.350 | 8/29/25 1:05 PM | ||||||
Symbol | Last | Open | Close | High | Low | Change | Last Updated | ||
Sep '25 | @GF5U | 364.775 | 361.800 | 364.775 | 365.475 | 359.050 | 2.975 | 8/31/25 7:00 AM | |
Oct '25 | @GF5V | 364.475 | 361.550 | 364.475 | 365.200 | 358.625 | 2.950 | 8/31/25 7:00 AM | |
Nov '25 | @GF5X | 363.600 | 360.175 | 363.600 | 364.350 | 357.300 | 3.575 | 8/31/25 7:00 AM | |
Jan '26 | @GF6F | 357.625 | 353.325 | 357.625 | 358.325 | 350.875 | 4.200 | 8/31/25 7:00 AM | |
Mar '26 | @GF6H | 352.675 | 348.125 | 352.675 | 353.400 | 345.900 | 4.350 | 8/29/25 1:05 PM | |
Apr '26 | @GF6J | 350.200 | 345.675 | 350.200 | 350.775 | 343.475 | 4.300 | 8/29/25 1:05 PM | |
May '26 | @GF6K | 347.100 | 342.800 | 347.100 | 347.550 | 341.050 | 4.375 | 8/29/25 1:05 PM | |
Aug '26 | @GF6Q | 345.150 | 340.200 | 345.150 | 345.500 | 338.650 | 4.425 | 8/29/25 1:05 PM | |
Sep '26 | @GF6U | 344.725 | 344.725 | 4.000 | 8/29/25 1:05 PM | ||||
Symbol | Last | Open | Close | High | Low | Change | Last Updated | ||
Oct '25 | @HE5V | 95.025 | 94.425 | 95.025 | 95.200 | 93.975 | 0.750 | 8/31/25 7:00 AM | |
Dec '25 | @HE5Z | 87.400 | 86.950 | 87.400 | 87.750 | 86.725 | 0.425 | 8/31/25 7:00 AM | |
Feb '26 | @HE6G | 89.625 | 89.225 | 89.625 | 89.925 | 89.100 | 0.325 | 8/31/25 7:00 AM | |
Apr '26 | @HE6J | 92.450 | 91.750 | 92.450 | 92.700 | 91.675 | 0.475 | 8/31/25 7:00 AM | |
May '26 | @HE6K | 94.900 | 93.900 | 94.900 | 95.000 | 93.900 | 0.900 | 8/29/25 1:05 PM | |
Jun '26 | @HE6M | 102.125 | 100.700 | 102.125 | 102.300 | 100.625 | 1.200 | 8/31/25 7:00 AM | |
Jul '26 | @HE6N | 101.550 | 100.100 | 101.550 | 101.725 | 100.025 | 1.225 | 8/29/25 1:05 PM | |
Aug '26 | @HE6Q | 99.900 | 98.475 | 99.900 | 100.100 | 98.475 | 1.225 | 8/29/25 1:05 PM | |
Oct '26 | @HE6V | 83.375 | 82.450 | 83.375 | 83.375 | 82.450 | 0.800 | 8/29/25 1:05 PM | |
Dec '26 | @HE6Z | 75.050 | 75.000 | 75.050 | 75.300 | 75.000 | 0.250 | 8/29/25 1:05 PM | |
Feb '27 | @HE7G | 77.650 | 77.650 | 0.250 | 8/29/25 1:05 PM | ||||
Symbol | Last | Open | Close | High | Low | Change | Last Updated | ||
Oct '25 | @QM5V | ||||||||
Nov '25 | @QM5X | ||||||||
Dec '25 | @QM5Z | ||||||||