HOME | CAREERS | 800-924-6677
SIGN UP FOR TEXT/EMAIL ALERTS
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
---|---|---|---|---|---|---|---|---|
Mar '21 | 500'4 | -23'6 | 522'6 | 499'2 | 522'4 | 524'2 | 260481 | 3:59 PM |
May '21 | 503'0 | -23'2 | 524'6 | 501'2 | 524'6 | 526'2 | 85638 | 3:22 PM |
Jul '21 | 498'6 | -23'4 | 520'6 | 497'2 | 520'6 | 522'2 | 58303 | 3:32 PM |
Sep '21 | 451'4 | -21'2 | 471'0 | 449'6 | 470'0 | 472'6 | 12556 | 2:49 PM |
Dec '21 | 430'2 | -18'4 | 447'6 | 428'2 | 447'6 | 448'6 | 53513 | 3:59 PM |
Mar '22 | 437'4 | -17'6 | 453'4 | 435'4 | 453'4 | 455'2 | 5093 | 3:28 PM |
May '22 | 441'2 | -17'4 | 456'4 | 440'0 | 456'4 | 458'6 | 1282 | 1:30 PM |
Jul '22 | 444'0 | -17'0 | 459'4 | 443'0 | 459'4 | 461'0 | 2006 | 1:30 PM |
Sep '22 | 411'0 | -13'0 | 424'4 | 409'0 | 424'0 | 424'0 | 292 | 1:20 PM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Mar '21 | 1311'6 | -58'4 | 1367'0 | 1305'2 | 1367'0 | 1370'2 | 193798 | 3:56 PM |
May '21 | 1311'6 | -57'0 | 1365'6 | 1305'0 | 1365'6 | 1368'6 | 69320 | 3:45 PM |
Jul '21 | 1298'4 | -56'0 | 1351'4 | 1291'2 | 1351'4 | 1354'4 | 45657 | 1:30 PM |
Aug '21 | 1254'0 | -56'4 | 1304'6 | 1246'4 | 1300'4 | 1310'4 | 3571 | 2:30 PM |
Sep '21 | 1161'0 | -57'2 | 1210'2 | 1152'2 | 1210'2 | 1218'2 | 2119 | 1:30 PM |
Nov '21 | 1112'0 | -56'4 | 1165'0 | 1103'2 | 1165'0 | 1168'4 | 39679 | 2:33 PM |
Jan '22 | 1106'6 | -54'6 | 1158'2 | 1099'0 | 1155'0 | 1161'4 | 1500 | 2:30 PM |
Mar '22 | 1081'4 | -49'2 | 1127'0 | 1074'4 | 1127'0 | 1130'6 | 2997 | 1:30 PM |
May '22 | 1073'0 | -47'0 | 1111'0 | 1068'0 | 1111'0 | 1120'0 | 875 | 1:20 PM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Mar '21 | 634'4 | -26'2 | 659'0 | 633'0 | 658'4 | 660'6 | 73242 | 3:16 PM |
May '21 | 636'0 | -26'2 | 660'2 | 634'2 | 660'0 | 662'2 | 32125 | 1:30 PM |
Jul '21 | 624'0 | -23'6 | 645'4 | 622'0 | 645'0 | 647'6 | 24224 | 2:49 PM |
Sep '21 | 625'0 | -23'2 | 646'0 | 623'2 | 646'0 | 648'2 | 6252 | 1:30 PM |
Dec '21 | 630'4 | -23'2 | 651'4 | 628'4 | 651'4 | 653'6 | 9101 | 2:31 PM |
Mar '22 | 636'2 | -22'2 | 654'2 | 634'4 | 652'0 | 658'4 | 1671 | 1:30 PM |
May '22 | 626'0 | -21'4 | 637'4 | 629'0 | 637'4 | 647'4 | 118 | 1:20 PM |
Jul '22 | 602'2 | -20'0 | 621'4 | 601'2 | 621'4 | 622'2 | 227 | 1:30 PM |
Sep '22 | 602'0 | -18'4 | 608'0 | 605'0 | 608'0 | 620'4 | 29 | 1:20 PM |