Futures & Options
@KWH5
| Symbol | Last | Open | Close | High | Low | Change | Last Updated | ||
|---|---|---|---|---|---|---|---|---|---|
| Mar '25 | @KW5H | 5.7275 | 5.7350 | 5.7575 | 5.7200 | -0.0275 | 1/22/25 12:48 AM | ||
| May '25 | @KW5K | 5.8250 | 5.8400 | 5.8575 | 5.8200 | -0.0300 | 1/22/25 12:48 AM | ||
| Jul '25 | @KW5N | 5.9125 | 5.9200 | 5.9450 | 5.9100 | -0.0325 | 1/22/25 12:48 AM | ||
| Sep '25 | @KW5U | 6.0275 | 6.0400 | 6.0575 | 6.0225 | -0.0350 | 1/22/25 12:48 AM | ||
| Dec '25 | @KW5Z | 6.1850 | 6.1850 | 6.2150 | 6.1825 | -0.0375 | 1/22/25 12:48 AM | ||
| Mar '26 | @KW6H | 6.3550 | 6.3550 | 0.2475 | 1/22/25 12:48 AM | ||||
| May '26 | @KW6K | 6.4250 | 6.2000 | 6.4250 | 6.2000 | 6.2000 | 0.2450 | 1/22/25 12:48 AM | |
| Jul '26 | @KW6N | 6.3625 | 6.1500 | 6.3625 | 6.3000 | 6.1500 | 0.2175 | 1/22/25 12:48 AM | |
| Sep '26 | @KW6U | 6.1750 | 6.2000 | 6.1750 | 6.2000 | 6.2000 | 0.0725 | 1/21/25 1:20 PM | |
| Dec '26 | @KW6Z | 6.3450 | 6.3450 | 0.0575 | 1/21/25 7:00 PM | ||||
| Mar '27 | @KW7H | 6.4075 | 6.4075 | 0.0575 | 1/21/25 1:20 PM | ||||
| May '27 | @KW7K | 6.3750 | 6.3750 | 0.0575 | 1/21/25 1:20 PM | ||||
| Jul '27 | @KW7N | 6.1300 | 6.1300 | 0.0575 | 1/21/25 1:20 PM | ||||
| Symbol | Last | Open | Close | High | Low | Change | Last Updated | ||
| Mar '25 | @C5H | 4.8725 | 4.8950 | 4.8975 | 4.8625 | -0.0275 | 1/22/25 12:49 AM | ||
| May '25 | @C5K | 4.9675 | 4.9900 | 4.9925 | 4.9600 | -0.0300 | 1/22/25 12:49 AM | ||
| Jul '25 | @C5N | 4.9800 | 5.0000 | 5.0050 | 4.9700 | -0.0300 | 1/22/25 12:49 AM | ||
| Sep '25 | @C5U | 4.6025 | 4.6175 | 4.6175 | 4.6000 | -0.0200 | 1/22/25 12:49 AM | ||
| Dec '25 | @C5Z | 4.5800 | 4.5900 | 4.5925 | 4.5775 | -0.0175 | 1/22/25 12:49 AM | ||
| Mar '26 | @C6H | 4.6900 | 4.7000 | 4.7075 | 4.7000 | 4.6875 | -0.0175 | 1/22/25 12:49 AM | |
| May '26 | @C6K | 4.7500 | 4.7475 | 4.7675 | 4.7500 | 4.7475 | -0.0175 | 1/22/25 12:48 AM | |
| Jul '26 | @C6N | 4.7750 | 4.7750 | 4.7900 | 4.7750 | 4.7750 | -0.0150 | 1/22/25 12:48 AM | |
| Sep '26 | @C6U | 4.5925 | 4.5925 | 0.0000 | 1/22/25 12:48 AM | ||||
| Dec '26 | @C6Z | 4.5725 | 4.5775 | 4.5850 | 4.5775 | 4.5725 | -0.0125 | 1/22/25 12:48 AM | |
| Mar '27 | @C7H | 4.6925 | 4.6925 | 0.0000 | 1/22/25 12:48 AM | ||||
| May '27 | @C7K | 4.7000 | 4.7000 | 4.7525 | 4.7000 | 4.7000 | -0.0525 | 1/22/25 12:35 AM | |
| Jul '27 | @C7N | 4.7675 | 4.7675 | 0.0000 | 1/22/25 12:45 AM | ||||
| Sep '27 | @C7U | 4.6550 | 4.6550 | 0.0000 | 1/22/25 12:45 AM | ||||
| Dec '27 | @C7Z | 4.5300 | 4.5300 | 0.0000 | 1/22/25 12:45 AM | ||||
| Jul '28 | @C8N | 4.7000 | 4.7000 | 0.0000 | 1/21/25 10:55 PM | ||||
| Dec '28 | @C8Z | 4.5725 | 4.5725 | 0.0000 | 1/21/25 11:25 PM | ||||
| Symbol | Last | Open | Close | High | Low | Change | Last Updated | ||
| Mar '25 | @S5H | 10.6100 | 10.6600 | 10.6700 | 10.5675 | -0.0625 | 1/22/25 12:49 AM | ||
| May '25 | @S5K | 10.7200 | 10.7650 | 10.7800 | 10.6750 | -0.0575 | 1/22/25 12:49 AM | ||
| Jul '25 | @S5N | 10.8175 | 10.8650 | 10.8650 | 10.7675 | -0.0550 | 1/22/25 12:48 AM | ||
| Aug '25 | @S5Q | 10.7175 | 10.7625 | 10.7650 | 10.6725 | -0.0575 | 1/22/25 12:48 AM | ||
| Sep '25 | @S5U | 10.4600 | 10.4950 | 10.5025 | 10.4200 | -0.0550 | 1/22/25 12:48 AM | ||
| Nov '25 | @S5X | 10.4450 | 10.4800 | 10.4850 | 10.4025 | -0.0525 | 1/22/25 12:49 AM | ||
| Jan '26 | @S6F | 10.5375 | 10.5475 | 10.5675 | 10.5475 | 10.4775 | -0.0300 | 1/22/25 12:48 AM | |
| Mar '26 | @S6H | 10.4975 | 10.4850 | 10.5325 | 10.4975 | 10.4650 | -0.0350 | 1/22/25 12:48 AM | |
| May '26 | @S6K | 10.5625 | 10.5625 | 0.0000 | 1/22/25 12:48 AM | ||||
| Jul '26 | @S6N | 10.6200 | 10.6200 | 0.0000 | 1/22/25 12:48 AM | ||||
| Aug '26 | @S6Q | 10.5625 | 10.5625 | 0.0000 | 1/22/25 12:48 AM | ||||
| Sep '26 | @S6U | 10.3550 | 10.3550 | 0.0000 | 1/22/25 12:48 AM | ||||
| Nov '26 | @S6X | 10.2750 | 10.2750 | 10.3400 | 10.2750 | 10.2750 | -0.0650 | 1/22/25 12:48 AM | |
| Jan '27 | @S7F | 10.4475 | 10.4475 | 0.0000 | 1/22/25 12:48 AM | ||||
| Mar '27 | @S7H | 10.4600 | 10.4600 | 0.0000 | 1/22/25 12:47 AM | ||||
| May '27 | @S7K | 10.5200 | 10.5200 | 0.0000 | 1/22/25 12:47 AM | ||||
| Jul '27 | @S7N | 10.6100 | 10.6100 | 0.0000 | 1/22/25 12:48 AM | ||||
| Aug '27 | @S7Q | 10.5975 | 10.5975 | 0.0000 | 1/21/25 1:20 PM | ||||
| Sep '27 | @S7U | 10.4725 | 10.4725 | 0.0000 | 1/21/25 7:00 PM | ||||
| Nov '27 | @S7X | 10.4800 | 10.4800 | 0.0000 | 1/22/25 12:48 AM | ||||
| Jul '28 | @S8N | 10.6875 | 10.6875 | 0.0000 | 1/21/25 10:56 PM | ||||
| Nov '28 | @S8X | 10.3500 | 10.3500 | 0.0000 | 1/21/25 5:28 PM | ||||
| Symbol | Last | Open | Close | High | Low | Change | Last Updated | ||
| Mar '25 | @SM5H | 308.6 | 311.0 | 311.3 | 307.5 | -2.4 | 1/22/25 12:49 AM | ||
| May '25 | @SM5K | 317.0 | 318.6 | 318.8 | 315.2 | -1.6 | 1/22/25 12:48 AM | ||
| Jul '25 | @SM5N | 323.1 | 324.8 | 325.0 | 321.5 | -1.9 | 1/22/25 12:48 AM | ||
| Symbol | Last | Open | Close | High | Low | Change | Last Updated | ||
| Feb '25 | @LE5G | 197.050 | 197.250 | 197.050 | 197.675 | 196.375 | 0.300 | 1/21/25 1:05 PM | |
| Apr '25 | @LE5J | 197.325 | 197.775 | 197.325 | 198.250 | 196.575 | -0.175 | 1/21/25 1:05 PM | |
| Jun '25 | @LE5M | 192.650 | 192.525 | 192.650 | 192.900 | 191.825 | 0.450 | 1/21/25 1:05 PM | |
| Aug '25 | @LE5Q | 190.000 | 189.550 | 190.000 | 190.125 | 189.100 | 0.525 | 1/21/25 1:05 PM | |
| Oct '25 | @LE5V | 190.775 | 190.850 | 190.775 | 191.175 | 189.900 | 0.000 | 1/21/25 1:05 PM | |
| Dec '25 | @LE5Z | 191.900 | 192.000 | 191.900 | 192.450 | 191.050 | -0.100 | 1/21/25 3:19 PM | |
| Feb '26 | @LE6G | 192.275 | 192.225 | 192.275 | 192.625 | 191.400 | 0.000 | 1/21/25 1:05 PM | |
| Apr '26 | @LE6J | 191.900 | 191.925 | 191.900 | 192.150 | 190.975 | 0.000 | 1/21/25 1:05 PM | |
| Jun '26 | @LE6M | 184.775 | 184.450 | 184.775 | 184.925 | 184.450 | -0.150 | 1/21/25 1:05 PM | |
| Symbol | Last | Open | Close | High | Low | Change | Last Updated | ||
| Jan '25 | @GF5F | 274.400 | 273.850 | 274.400 | 274.800 | 273.525 | 0.900 | 1/21/25 2:30 PM | |
| Mar '25 | @GF5H | 267.250 | 268.550 | 267.250 | 269.900 | 266.775 | -0.800 | 1/21/25 1:05 PM | |
| Apr '25 | @GF5J | 266.475 | 268.450 | 266.475 | 269.300 | 266.100 | -1.650 | 1/21/25 1:05 PM | |
| May '25 | @GF5K | 265.050 | 267.375 | 265.050 | 267.900 | 264.675 | -2.200 | 1/21/25 1:05 PM | |
| Aug '25 | @GF5Q | 268.175 | 270.575 | 268.175 | 270.800 | 267.925 | -2.175 | 1/21/25 2:30 PM | |
| Sep '25 | @GF5U | 267.125 | 269.450 | 267.125 | 269.450 | 266.975 | -1.950 | 1/21/25 2:34 PM | |
| Oct '25 | @GF5V | 265.825 | 266.775 | 265.825 | 266.775 | 265.750 | -1.750 | 1/21/25 1:05 PM | |
| Nov '25 | @GF5X | 264.150 | 264.975 | 264.150 | 264.975 | 264.025 | -1.225 | 1/21/25 1:05 PM | |
| Symbol | Last | Open | Close | High | Low | Change | Last Updated | ||
| Feb '25 | @HE5G | 81.200 | 81.775 | 81.200 | 82.225 | 80.925 | 0.075 | 1/21/25 1:05 PM | |
| Apr '25 | @HE5J | 86.700 | 89.075 | 86.700 | 89.525 | 86.475 | -1.625 | 1/21/25 1:05 PM | |
| May '25 | @HE5K | 91.425 | 93.775 | 91.425 | 94.050 | 91.300 | -1.675 | 1/21/25 1:05 PM | |
| Jun '25 | @HE5M | 100.100 | 102.375 | 100.100 | 103.175 | 99.975 | -1.725 | 1/21/25 1:05 PM | |
| Jul '25 | @HE5N | 101.000 | 102.850 | 101.000 | 103.550 | 100.850 | -1.075 | 1/21/25 2:35 PM | |
| Aug '25 | @HE5Q | 100.050 | 101.350 | 100.050 | 102.075 | 99.850 | -0.675 | 1/21/25 1:05 PM | |
| Oct '25 | @HE5V | 84.175 | 84.600 | 84.175 | 84.925 | 83.775 | 0.450 | 1/21/25 1:05 PM | |
| Dec '25 | @HE5Z | 75.350 | 75.050 | 75.350 | 75.575 | 74.850 | 0.700 | 1/21/25 1:05 PM | |
| Feb '26 | @HE6G | 78.225 | 78.250 | 78.225 | 78.400 | 77.800 | 0.625 | 1/21/25 1:05 PM | |
| Apr '26 | @HE6J | 81.600 | 81.425 | 81.600 | 81.425 | 81.425 | 0.625 | 1/21/25 1:05 PM | |
| May '26 | @HE6K | 84.975 | 84.975 | 0.625 | 1/21/25 1:05 PM | ||||
| Jun '26 | @HE6M | 92.775 | 92.775 | 0.625 | 1/21/25 1:05 PM | ||||
| Symbol | Last | Open | Close | High | Low | Change | Last Updated | ||
| Mar '25 | @QM5H | ||||||||
| Apr '25 | @QM5J | ||||||||
| May '25 | @QM5K | ||||||||
