Barchart Demo Center |
Contract | Exchange | Last | Change | Percent | Open | Previous | High | Low | Time |
---|---|---|---|---|---|---|---|---|---|
ZSY00 (Cash) | CBOT | 1179-0s | -4-0 | -0.34% | 1179-0 | 1183-0 | 1179-0 | 1179-0 | 05/31/24 |
ZSN24 (Jul '24) | CBOT | 1205-0s | -4-6 | -0.39% | 1209-6 | 1209-6 | 1223-6 | 1202-6 | 05/31/24 |
ZSQ24 (Aug '24) | CBOT | 1203-4s | -4-4 | -0.37% | 1208-0 | 1208-0 | 1221-2 | 1201-0 | 05/31/24 |
ZSU24 (Sep '24) | CBOT | 1184-4s | -4-6 | -0.40% | 1189-6 | 1189-2 | 1201-4 | 1182-2 | 05/31/24 |
ZSX24 (Nov '24) | CBOT | 1184-4s | -5-4 | -0.46% | 1190-4 | 1190-0 | 1201-4 | 1182-4 | 05/31/24 |
ZSF25 (Jan '25) | CBOT | 1197-4s | -5-2 | -0.44% | 1202-2 | 1202-6 | 1214-2 | 1195-4 | 05/31/24 |
ZSH25 (Mar '25) | CBOT | 1196-6s | -5-2 | -0.44% | 1202-0 | 1202-0 | 1213-0 | 1194-2 | 05/31/24 |
ZSK25 (May '25) | CBOT | 1199-4s | -5-0 | -0.42% | 1206-2 | 1204-4 | 1215-0 | 1196-6 | 05/31/24 |
ZSN25 (Jul '25) | CBOT | 1204-4s | -4-4 | -0.37% | 1211-0 | 1209-0 | 1219-6 | 1201-4 | 05/31/24 |
ZSQ25 (Aug '25) | CBOT | 1198-2s | -4-4 | -0.37% | 1204-6 | 1202-6 | 1207-2 | 1198-2 | 05/31/24 |
ZSU25 (Sep '25) | CBOT | 1176-4s | -3-6 | -0.32% | 1176-4 | 1180-2 | 1176-4 | 1176-4 | 05/31/24 |
ZSX25 (Nov '25) | CBOT | 1167-4s | -3-6 | -0.32% | 1173-2 | 1171-2 | 1181-0 | 1164-2 | 05/31/24 |
ZSF26 (Jan '26) | CBOT | 1176-0s | -3-6 | -0.32% | 1189-2 | 1179-6 | 1190-0 | 1176-0 | 05/31/24 |
ZSH26 (Mar '26) | CBOT | 1174-6s | -4-0 | -0.34% | 1174-6 | 1178-6 | 1174-6 | 1174-6 | 05/31/24 |
ZSK26 (May '26) | CBOT | 1177-2s | -4-0 | -0.34% | 1177-2 | 1181-2 | 1177-2 | 1177-2 | 05/31/24 |
ZSN26 (Jul '26) | CBOT | 1183-2s | -3-4 | -0.29% | 1183-2 | 1186-6 | 1183-2 | 1183-2 | 05/31/24 |
ZSQ26 (Aug '26) | CBOT | 1177-2s | -3-4 | -0.30% | 1177-2 | 1180-6 | 1177-2 | 1177-2 | 05/31/24 |
ZSU26 (Sep '26) | CBOT | 1156-0s | -3-4 | -0.30% | 1156-0 | 1159-4 | 1156-0 | 1156-0 | 05/31/24 |
ZSX26 (Nov '26) | CBOT | 1147-4s | -3-6 | -0.33% | 1147-4 | 1151-2 | 1147-4 | 1147-4 | 05/31/24 |
ZSN27 (Jul '27) | CBOT | 1147-4s | -3-6 | -0.33% | 1147-4 | 1151-2 | 1147-4 | 1147-4 | 05/31/24 |
ZSX27 (Nov '27) | CBOT | 1111-2s | -3-6 | -0.34% | 1111-2 | 1115-0 | 1111-2 | 1111-2 | 05/31/24 |