| Market | Name | Open | High | Low | Last | Change | Pct | Time | |
|---|---|---|---|---|---|---|---|---|---|
| ES.M21 | S&P 500 INDEX (E-MINI) Jun 2021 | 4114.25 | 4118.00 | 4110.50 | 4111.25 | -8.25 | -0.20% | 19:52 | add to portfolio |
| Expiration | Strike | CALL | PUT | ||||||
|---|---|---|---|---|---|---|---|---|---|
| symbol | last | change | openint | symbol | last | change | openint | ||
| 2021-06-18 | 700.00000000 | ES.M21.70000C | 3419.5 | ES.M21.70000P | 0.05 | +0.10 | 7066 | ||
| 2021-06-18 | 900.00000000 | ES.M21.90000C | 3219.50 | ES.M21.90000P | 0.05 | 0.00 | 5142 | ||
| 2021-06-18 | 1000.00000000 | ES.M21.100000C | 3119.50 | +74.50 | ES.M21.100000P | 0.05 | -0.05 | 9405 | |
| 2021-06-18 | 1200.00000000 | ES.M21.120000C | 2919.50 | 9 | ES.M21.120000P | 0.10 | -0.05 | 3985 | |
| 2021-06-18 | 1300.00000000 | ES.M21.130000C | 2819.50 | ES.M21.130000P | 0.15 | -0.10 | 6033 | ||
| 2021-06-18 | 1400.00000000 | ES.M21.140000C | 2719.50 | ES.M21.140000P | 0.15 | -0.05 | 4416 | ||
| 2021-06-18 | 1500.00000000 | ES.M21.150000C | 2619.50 | -46.75 | ES.M21.150000P | 0.20 | -0.05 | 3511 | |
| 2021-06-18 | 1600.00000000 | ES.M21.160000C | 2519.75 | ES.M21.160000P | 0.25 | -0.05 | 3633 | ||
| 2021-06-18 | 1700.00000000 | ES.M21.170000C | 2419.75 | ES.M21.170000P | 0.30 | -0.05 | 2021 | ||
| 2021-06-18 | 1800.00000000 | ES.M21.180000C | 2319.75 | ES.M21.180000P | 0.40 | -0.10 | 2675 | ||
| 2021-06-18 | 1850.00000000 | ES.M21.185000C | 2270.00 | ES.M21.185000P | 0.45 | -0.15 | 1826 | ||
| 2021-06-18 | 1900.00000000 | ES.M21.190000C | 2220.00 | +1.75 | 7 | ES.M21.190000P | 0.50 | 0.00 | 3032 |
| 2021-06-18 | 1950.00000000 | ES.M21.195000C | 2170.00 | ES.M21.195000P | 0.55 | -0.05 | 1972 | ||
| 2021-06-18 | 2000.00000000 | ES.M21.200000C | 2120.00 | -13.75 | 1440 | ES.M21.200000P | 0.65 | -0.20 | 6207 |
| 2021-06-18 | 2050.00000000 | ES.M21.205000C | 2070.00 | ES.M21.205000P | 0.70 | -0.20 | 2201 | ||
| 2021-06-18 | 2100.00000000 | ES.M21.210000C | 2020.25 | +60.25 | 30 | ES.M21.210000P | 0.80 | -0.20 | 3265 |
| 2021-06-18 | 2150.00000000 | ES.M21.215000C | 1970.25 | +32.75 | 9 | ES.M21.215000P | 0.90 | -0.30 | 1363 |
| 2021-06-18 | 2200.00000000 | ES.M21.220000C | 1920.50 | ES.M21.220000P | 1.00 | -0.10 | 3113 | ||
| 2021-06-18 | 2250.00000000 | ES.M21.225000C | 1870.50 | ES.M21.225000P | 1.15 | -0.05 | 2352 | ||
| 2021-06-18 | 2300.00000000 | ES.M21.230000C | 1820.75 | -3.25 | 24 | ES.M21.230000P | 1.30 | +0.05 | 2142 |
| 2021-06-18 | 2350.00000000 | ES.M21.235000C | 1771.00 | -19.25 | 29 | ES.M21.235000P | 1.45 | -0.30 | 3120 |
| 2021-06-18 | 2400.00000000 | ES.M21.240000C | 1721.00 | +47.50 | 47 | ES.M21.240000P | 1.60 | -0.25 | 2995 |
| 2021-06-18 | 2450.00000000 | ES.M21.245000C | 1671.25 | +44.75 | 52 | ES.M21.245000P | 1.75 | -0.15 | 2101 |
| 2021-06-18 | 2500.00000000 | ES.M21.250000C | 1621.50 | +33.00 | 391 | ES.M21.250000P | 1.95 | +0.05 | 6478 |
| 2021-06-18 | 2550.00000000 | ES.M21.255000C | 1571.50 | +3.50 | 15 | ES.M21.255000P | 2.15 | -0.50 | 2099 |
| 2021-06-18 | 2600.00000000 | ES.M21.260000C | 1521.75 | -50.25 | 49 | ES.M21.260000P | 2.35 | 0.00 | 3603 |
| 2021-06-18 | 2650.00000000 | ES.M21.265000C | 1472.00 | +2.75 | 13 | ES.M21.265000P | 2.65 | -0.30 | 2196 |
| 2021-06-18 | 2700.00000000 | ES.M21.270000C | 1422.50 | +13.25 | 57 | ES.M21.270000P | 2.90 | +0.10 | 3254 |
| 2021-06-18 | 2750.00000000 | ES.M21.275000C | 1372.75 | -19.50 | 42 | ES.M21.275000P | 3.25 | -0.25 | 2765 |
| 2021-06-18 | 2760.00000000 | ES.M21.276000C | 1362.75 | +18.25 | 1 | ES.M21.276000P | 3.30 | +0.15 | 459 |
| 2021-06-18 | 2770.00000000 | ES.M21.277000C | 1352.75 | -95.75 | 4 | ES.M21.277000P | 3.35 | -0.45 | 471 |
| 2021-06-18 | 2780.00000000 | ES.M21.278000C | 1343.00 | -92.25 | 2 | ES.M21.278000P | 3.45 | -0.55 | 852 |
| 2021-06-18 | 2790.00000000 | ES.M21.279000C | 1333.00 | -91.25 | 3 | ES.M21.279000P | 3.50 | -0.10 | 736 |
| 2021-06-18 | 2800.00000000 | ES.M21.280000C | 1323.00 | -94.75 | 1326 | ES.M21.280000P | 3.55 | -0.40 | 5015 |
| 2021-06-18 | 2810.00000000 | ES.M21.281000C | 1313.00 | +16.50 | 5 | ES.M21.281000P | 3.65 | +0.15 | 438 |
| 2021-06-18 | 2820.00000000 | ES.M21.282000C | 1303.25 | +18.00 | 4 | ES.M21.282000P | 3.70 | -0.05 | 648 |
| 2021-06-18 | 2830.00000000 | ES.M21.283000C | 1293.25 | -89.50 | 2 | ES.M21.283000P | 3.80 | +0.15 | 257 |
| 2021-06-18 | 2840.00000000 | ES.M21.284000C | 1283.25 | -89.50 | 2 | ES.M21.284000P | 3.85 | +0.15 | 338 |
| 2021-06-18 | 2850.00000000 | ES.M21.285000C | 1273.50 | +25.50 | 37 | ES.M21.285000P | 3.95 | +0.20 | 3241 |
| 2021-06-18 | 2860.00000000 | ES.M21.286000C | 1263.50 | ES.M21.286000P | 4.05 | -0.15 | 1190 | ||
| 2021-06-18 | 2870.00000000 | ES.M21.287000C | 1253.50 | ES.M21.287000P | 4.10 | -0.95 | 873 | ||
| 2021-06-18 | 2880.00000000 | ES.M21.288000C | 1243.50 | ES.M21.288000P | 4.20 | -0.15 | 901 | ||
| 2021-06-18 | 2890.00000000 | ES.M21.289000C | 1233.75 | ES.M21.289000P | 4.25 | -0.20 | 329 | ||
| 2021-06-18 | 2900.00000000 | ES.M21.290000C | 1223.75 | -84.00 | 383 | ES.M21.290000P | 4.35 | -0.35 | 5447 |
| 2021-06-18 | 2910.00000000 | ES.M21.291000C | 1214.00 | -68.00 | 2 | ES.M21.291000P | 4.45 | -2.00 | 264 |
| 2021-06-18 | 2920.00000000 | ES.M21.292000C | 1204.00 | +17.00 | 5 | ES.M21.292000P | 4.50 | -1.25 | 333 |
| 2021-06-18 | 2930.00000000 | ES.M21.293000C | 1194.00 | +11.50 | 1 | ES.M21.293000P | 4.60 | -0.75 | 580 |
| 2021-06-18 | 2940.00000000 | ES.M21.294000C | 1184.25 | +11.00 | 1 | ES.M21.294000P | 4.70 | -0.05 | 1117 |
| 2021-06-18 | 2950.00000000 | ES.M21.295000C | 1174.25 | +6.75 | 123 | ES.M21.295000P | 4.80 | +0.05 | 2436 |
| 2021-06-18 | 2960.00000000 | ES.M21.296000C | 1164.50 | +11.00 | 1 | ES.M21.296000P | 4.95 | -0.25 | 482 |
| 2021-06-18 | 2970.00000000 | ES.M21.297000C | 1154.50 | +7.00 | 1 | ES.M21.297000P | 5.00 | -0.50 | 747 |
| 2021-06-18 | 2980.00000000 | ES.M21.298000C | 1144.50 | +11.00 | 3 | ES.M21.298000P | 5.00 | -0.75 | 1133 |
| 2021-06-18 | 2990.00000000 | ES.M21.299000C | 1134.75 | +6.00 | 2 | ES.M21.299000P | 5.25 | -0.25 | 627 |
| 2021-06-18 | 3000.00000000 | ES.M21.300000C | 1124.75 | +2.50 | 4585 | ES.M21.300000P | 5.25 | 0.00 | 11042 |
| 2021-06-18 | 3010.00000000 | ES.M21.301000C | 1115.00 | +20.00 | 3 | ES.M21.301000P | 5.50 | 0.00 | 498 |
| 2021-06-18 | 3020.00000000 | ES.M21.302000C | 1105.00 | -7.25 | 3 | ES.M21.302000P | 5.50 | 0.00 | 306 |
| 2021-06-18 | 3030.00000000 | ES.M21.303000C | 1095.00 | -10.50 | 4 | ES.M21.303000P | 5.50 | 0.00 | 192 |
| 2021-06-18 | 3040.00000000 | ES.M21.304000C | 1085.25 | -25.50 | 3 | ES.M21.304000P | 5.75 | 0.00 | 294 |
| 2021-06-18 | 3050.00000000 | ES.M21.305000C | 1075.25 | -25.75 | 233 | ES.M21.305000P | 6.00 | 0.00 | 3234 |
| 2021-06-18 | 3060.00000000 | ES.M21.306000C | 1065.50 | -53.25 | 22 | ES.M21.306000P | 6.00 | 0.00 | 660 |
| 2021-06-18 | 3070.00000000 | ES.M21.307000C | 1055.50 | -26.00 | 9 | ES.M21.307000P | 6.00 | -0.50 | 384 |
| 2021-06-18 | 3080.00000000 | ES.M21.308000C | 1045.75 | -26.25 | 12 | ES.M21.308000P | 6.25 | -1.00 | 560 |
| 2021-06-18 | 3090.00000000 | ES.M21.309000C | 1036.00 | -12.50 | 20 | ES.M21.309000P | 6.50 | -0.75 | 1129 |
| 2021-06-18 | 3100.00000000 | ES.M21.310000C | 1026.00 | -12.50 | 352 | ES.M21.310000P | 6.50 | 0.00 | 11081 |
| 2021-06-18 | 3110.00000000 | ES.M21.311000C | 1016.00 | -21.00 | 19 | ES.M21.311000P | 6.75 | +0.25 | 676 |
| 2021-06-18 | 3120.00000000 | ES.M21.312000C | 1006.25 | -7.75 | 28 | ES.M21.312000P | 6.75 | -0.25 | 394 |
| 2021-06-18 | 3130.00000000 | ES.M21.313000C | 996.50 | +58.50 | 24 | ES.M21.313000P | 7.00 | -1.00 | 1676 |
| 2021-06-18 | 3140.00000000 | ES.M21.314000C | 986.50 | +58.25 | 21 | ES.M21.314000P | 7.00 | +0.25 | 372 |
| 2021-06-18 | 3150.00000000 | ES.M21.315000C | 976.75 | +17.75 | 686 | ES.M21.315000P | 7.25 | 0.00 | 3505 |
| 2021-06-18 | 3160.00000000 | ES.M21.316000C | 966.75 | +19.50 | 22 | ES.M21.316000P | 7.50 | -1.00 | 1107 |
| 2021-06-18 | 3170.00000000 | ES.M21.317000C | 957.00 | +12.75 | 21 | ES.M21.317000P | 7.50 | -0.25 | 379 |
| 2021-06-18 | 3180.00000000 | ES.M21.318000C | 947.00 | +12.25 | 28 | ES.M21.318000P | 7.75 | -1.50 | 176 |
| 2021-06-18 | 3190.00000000 | ES.M21.319000C | 937.25 | -13.00 | 9 | ES.M21.319000P | 7.75 | +0.25 | 439 |
| 2021-06-18 | 3200.00000000 | ES.M21.320000C | 927.50 | +29.00 | 1600 | ES.M21.320000P | 8.00 | -0.50 | 6443 |
| 2021-06-18 | 3210.00000000 | ES.M21.321000C | 917.50 | -13.00 | 3 | ES.M21.321000P | 8.25 | -1.50 | 442 |
| 2021-06-18 | 3220.00000000 | ES.M21.322000C | 907.75 | -4.25 | 2 | ES.M21.322000P | 8.25 | -1.00 | 1086 |
| 2021-06-18 | 3230.00000000 | ES.M21.323000C | 898.00 | -8.00 | 3 | ES.M21.323000P | 8.50 | -1.50 | 1279 |
| 2021-06-18 | 3240.00000000 | ES.M21.324000C | 888.25 | +11.75 | 3 | ES.M21.324000P | 8.75 | 0.00 | 860 |
| 2021-06-18 | 3250.00000000 | ES.M21.325000C | 878.50 | -8.75 | 910 | ES.M21.325000P | 9.00 | -0.50 | 4081 |
| 2021-06-18 | 3260.00000000 | ES.M21.326000C | 868.50 | -8.50 | 5 | ES.M21.326000P | 9.25 | -1.25 | 546 |
| 2021-06-18 | 3270.00000000 | ES.M21.327000C | 859.00 | -39.50 | 1 | ES.M21.327000P | 9.50 | -1.00 | 583 |
| 2021-06-18 | 3280.00000000 | ES.M21.328000C | 849.00 | +27.50 | 7 | ES.M21.328000P | 9.50 | -0.50 | 497 |
| 2021-06-18 | 3290.00000000 | ES.M21.329000C | 839.50 | -30.75 | 10 | ES.M21.329000P | 10.00 | -0.75 | 1257 |
| 2021-06-18 | 3300.00000000 | ES.M21.330000C | 829.50 | +89.50 | 2973 | ES.M21.330000P | 10.00 | -0.75 | 10315 |
| 2021-06-18 | 3310.00000000 | ES.M21.331000C | 820.00 | -44.50 | 16 | ES.M21.331000P | 10.50 | -0.50 | 739 |
| 2021-06-18 | 3320.00000000 | ES.M21.332000C | 810.00 | -11.00 | 12 | ES.M21.332000P | 10.75 | -1.25 | 1780 |
| 2021-06-18 | 3330.00000000 | ES.M21.333000C | 800.50 | +12.50 | 16 | ES.M21.333000P | 11.00 | -1.00 | 219 |
| 2021-06-18 | 3340.00000000 | ES.M21.334000C | 790.50 | -14.50 | 5 | ES.M21.334000P | 11.25 | +0.25 | 655 |
| 2021-06-18 | 3350.00000000 | ES.M21.335000C | 781.00 | -12.00 | 2386 | ES.M21.335000P | 11.50 | -0.25 | 3078 |
| 2021-06-18 | 3360.00000000 | ES.M21.336000C | 771.25 | -3.25 | 7 | ES.M21.336000P | 11.75 | -1.25 | 246 |
| 2021-06-18 | 3370.00000000 | ES.M21.337000C | 761.50 | -10.50 | 10 | ES.M21.337000P | 12.00 | -1.50 | 1226 |
| 2021-06-18 | 3380.00000000 | ES.M21.338000C | 751.75 | +17.75 | 31 | ES.M21.338000P | 12.25 | -0.50 | 1055 |
| 2021-06-18 | 3390.00000000 | ES.M21.339000C | 742.00 | +14.50 | 31 | ES.M21.339000P | 12.50 | -0.75 | 859 |
| 2021-06-18 | 3400.00000000 | ES.M21.340000C | 732.25 | +28.00 | 5704 | ES.M21.340000P | 12.75 | -1.00 | 13173 |
| 2021-06-18 | 3410.00000000 | ES.M21.341000C | 722.50 | -22.00 | 30 | ES.M21.341000P | 13.00 | 0.00 | 324 |
| 2021-06-18 | 3420.00000000 | ES.M21.342000C | 713.00 | -8.75 | 33 | ES.M21.342000P | 13.50 | -1.00 | 560 |
| 2021-06-18 | 3425.00000000 | ES.M21.342500C | 708.00 | -5.00 | 34 | ES.M21.342500P | 13.50 | -1.00 | 792 |
| 2021-06-18 | 3430.00000000 | ES.M21.343000C | 703.25 | -5.50 | 41 | ES.M21.343000P | 13.75 | -1.00 | 484 |
| 2021-06-18 | 3440.00000000 | ES.M21.344000C | 693.50 | +24.25 | 49 | ES.M21.344000P | 14.00 | 0.00 | 887 |
| 2021-06-18 | 3450.00000000 | ES.M21.345000C | 684.00 | +27.25 | 680 | ES.M21.345000P | 14.50 | -0.75 | 3153 |
| 2021-06-18 | 3460.00000000 | ES.M21.346000C | 674.25 | +10.75 | 7 | ES.M21.346000P | 14.75 | -1.50 | 792 |
| 2021-06-18 | 3470.00000000 | ES.M21.347000C | 664.75 | +6.50 | 5 | ES.M21.347000P | 15.25 | -1.75 | 1318 |
| 2021-06-18 | 3480.00000000 | ES.M21.348000C | 655.00 | +15.00 | 29 | ES.M21.348000P | 15.50 | -5.50 | 673 |
| 2021-06-18 | 3490.00000000 | ES.M21.349000C | 645.50 | -17.00 | 5 | ES.M21.349000P | 16.00 | +0.50 | 1495 |
| 2021-06-18 | 3500.00000000 | ES.M21.350000C | 636.00 | +52.00 | 4660 | ES.M21.350000P | 16.50 | -1.00 | 9540 |
| 2021-06-18 | 3510.00000000 | ES.M21.351000C | 626.50 | +18.75 | 2 | ES.M21.351000P | 17.00 | 0.00 | 533 |
| 2021-06-18 | 3520.00000000 | ES.M21.352000C | 617.00 | +13.75 | 14 | ES.M21.352000P | 17.50 | -1.50 | 650 |
| 2021-06-18 | 3530.00000000 | ES.M21.353000C | 607.50 | +49.25 | 54 | ES.M21.353000P | 18.00 | -1.00 | 847 |
| 2021-06-18 | 3540.00000000 | ES.M21.354000C | 598.00 | +47.00 | 26 | ES.M21.354000P | 18.50 | -1.00 | 1106 |
| 2021-06-18 | 3550.00000000 | ES.M21.355000C | 588.50 | +21.25 | 1726 | ES.M21.355000P | 19.00 | -1.50 | 5212 |
| 2021-06-18 | 3560.00000000 | ES.M21.356000C | 579.00 | +20.75 | 17 | ES.M21.356000P | 19.50 | -0.50 | 446 |
| 2021-06-18 | 3570.00000000 | ES.M21.357000C | 569.50 | -16.00 | 13 | ES.M21.357000P | 20.00 | +0.75 | 727 |
| 2021-06-18 | 3575.00000000 | ES.M21.357500C | 564.75 | +7.25 | 132 | ES.M21.357500P | 20.25 | -1.50 | 1385 |
| 2021-06-18 | 3580.00000000 | ES.M21.358000C | 560.00 | +3.75 | 13 | ES.M21.358000P | 20.50 | +0.50 | 1914 |
| 2021-06-18 | 3590.00000000 | ES.M21.359000C | 550.50 | 0.00 | 9 | ES.M21.359000P | 21.25 | -1.75 | 886 |
| 2021-06-18 | 3600.00000000 | ES.M21.360000C | 541.25 | +8.25 | 4081 | ES.M21.360000P | 21.75 | -1.00 | 16567 |
| 2021-06-18 | 3610.00000000 | ES.M21.361000C | 532.00 | +4.00 | 11 | ES.M21.361000P | 22.50 | -1.50 | 719 |
| 2021-06-18 | 3620.00000000 | ES.M21.362000C | 522.50 | -16.75 | 8 | ES.M21.362000P | 23.00 | 0.00 | 583 |
| 2021-06-18 | 3625.00000000 | ES.M21.362500C | 517.75 | +46.00 | 114 | ES.M21.362500P | 23.25 | -1.00 | 1315 |
| 2021-06-18 | 3630.00000000 | ES.M21.363000C | 513.00 | +9.25 | 14 | ES.M21.363000P | 23.75 | -3.00 | 521 |
| 2021-06-18 | 3640.00000000 | ES.M21.364000C | 503.75 | +6.25 | 46 | ES.M21.364000P | 24.25 | -0.75 | 515 |
| 2021-06-18 | 3650.00000000 | ES.M21.365000C | 494.50 | +9.25 | 1494 | ES.M21.365000P | 25.00 | -2.00 | 5937 |
| 2021-06-18 | 3660.00000000 | ES.M21.366000C | 485.25 | -19.50 | 72 | ES.M21.366000P | 25.75 | -2.25 | 1511 |
| 2021-06-18 | 3670.00000000 | ES.M21.367000C | 476.00 | +31.25 | 70 | ES.M21.367000P | 26.50 | -2.25 | 498 |
| 2021-06-18 | 3675.00000000 | ES.M21.367500C | 471.25 | +23.75 | 69 | ES.M21.367500P | 26.75 | -0.50 | 909 |
| 2021-06-18 | 3680.00000000 | ES.M21.368000C | 466.75 | +8.75 | 92 | ES.M21.368000P | 27.25 | +1.50 | 964 |
| 2021-06-18 | 3690.00000000 | ES.M21.369000C | 457.50 | +8.00 | 178 | ES.M21.369000P | 28.00 | -2.00 | 394 |
| 2021-06-18 | 3700.00000000 | ES.M21.370000C | 448.25 | +5.25 | 1934 | ES.M21.370000P | 28.75 | -2.00 | 19830 |
| 2021-06-18 | 3710.00000000 | ES.M21.371000C | 439.25 | +8.25 | 136 | ES.M21.371000P | 29.75 | -5.00 | 812 |
| 2021-06-18 | 3720.00000000 | ES.M21.372000C | 430.00 | +8.50 | 39 | ES.M21.372000P | 30.50 | -5.75 | 982 |
| 2021-06-18 | 3725.00000000 | ES.M21.372500C | 425.50 | +21.00 | 362 | ES.M21.372500P | 31.00 | -1.50 | 1019 |
| 2021-06-18 | 3730.00000000 | ES.M21.373000C | 421.00 | +14.00 | 144 | ES.M21.373000P | 31.50 | 0.00 | 771 |
| 2021-06-18 | 3740.00000000 | ES.M21.374000C | 412.00 | +12.00 | 85 | ES.M21.374000P | 32.50 | -4.50 | 1231 |
| 2021-06-18 | 3750.00000000 | ES.M21.375000C | 402.75 | +23.50 | 2195 | ES.M21.375000P | 33.25 | -2.50 | 6508 |
| 2021-06-18 | 3760.00000000 | ES.M21.376000C | 393.75 | +24.50 | 335 | ES.M21.376000P | 34.25 | -3.50 | 1399 |
| 2021-06-18 | 3770.00000000 | ES.M21.377000C | 384.75 | +17.25 | 945 | ES.M21.377000P | 35.25 | -3.00 | 210 |
| 2021-06-18 | 3775.00000000 | ES.M21.377500C | 380.25 | -2.50 | 352 | ES.M21.377500P | 35.75 | -2.50 | 1261 |
| 2021-06-18 | 3780.00000000 | ES.M21.378000C | 375.75 | +23.00 | 66 | ES.M21.378000P | 36.50 | -2.25 | 626 |
| 2021-06-18 | 3790.00000000 | ES.M21.379000C | 367.00 | +2.75 | 223 | ES.M21.379000P | 37.50 | +1.00 | 785 |
| 2021-06-18 | 3800.00000000 | ES.M21.380000C | 358.00 | +9.00 | 8352 | ES.M21.380000P | 38.50 | -2.50 | 7447 |
| 2021-06-18 | 3810.00000000 | ES.M21.381000C | 349.00 | +1.75 | 562 | ES.M21.381000P | 39.50 | -2.50 | 1346 |
| 2021-06-18 | 3820.00000000 | ES.M21.382000C | 340.25 | +2.25 | 151 | ES.M21.382000P | 40.75 | -4.00 | 1165 |
| 2021-06-18 | 3825.00000000 | ES.M21.382500C | 336.00 | +17.25 | 1915 | ES.M21.382500P | 41.50 | -2.50 | 405 |
| 2021-06-18 | 3830.00000000 | ES.M21.383000C | 331.50 | +6.50 | 163 | ES.M21.383000P | 42.00 | -3.25 | 877 |
| 2021-06-18 | 3840.00000000 | ES.M21.384000C | 322.75 | +4.75 | 308 | ES.M21.384000P | 43.25 | -4.50 | 1634 |
| 2021-06-18 | 3850.00000000 | ES.M21.385000C | 314.00 | +12.75 | 3402 | ES.M21.385000P | 44.50 | -4.25 | 5240 |
| 2021-06-18 | 3860.00000000 | ES.M21.386000C | 305.25 | +45.50 | 554 | ES.M21.386000P | 45.75 | -3.25 | 1006 |
| 2021-06-18 | 3870.00000000 | ES.M21.387000C | 296.50 | -6.25 | 205 | ES.M21.387000P | 47.00 | -4.25 | 1056 |
| 2021-06-18 | 3875.00000000 | ES.M21.387500C | 292.25 | +13.50 | 886 | ES.M21.387500P | 47.75 | +1.00 | 884 |
| 2021-06-18 | 3880.00000000 | ES.M21.388000C | 288.00 | -5.00 | 1123 | ES.M21.388000P | 48.50 | -0.25 | 1537 |
| 2021-06-18 | 3890.00000000 | ES.M21.389000C | 279.50 | +7.00 | 535 | ES.M21.389000P | 50.00 | -2.00 | 867 |
| 2021-06-18 | 3900.00000000 | ES.M21.390000C | 271.00 | +8.75 | 5495 | ES.M21.390000P | 51.50 | -3.75 | 11340 |
| 2021-06-18 | 3910.00000000 | ES.M21.391000C | 262.50 | +4.75 | 568 | ES.M21.391000P | 53.00 | -7.25 | 717 |
| 2021-06-18 | 3920.00000000 | ES.M21.392000C | 254.25 | +6.00 | 595 | ES.M21.392000P | 54.75 | 0.00 | 1297 |
| 2021-06-18 | 3925.00000000 | ES.M21.392500C | 250.00 | +18.75 | 714 | ES.M21.392500P | 55.50 | -5.50 | 947 |
| 2021-06-18 | 3930.00000000 | ES.M21.393000C | 246.00 | +1.50 | 919 | ES.M21.393000P | 56.50 | -3.50 | 1421 |
| 2021-06-18 | 3940.00000000 | ES.M21.394000C | 237.75 | +10.25 | 430 | ES.M21.394000P | 58.25 | -4.25 | 628 |
| 2021-06-18 | 3950.00000000 | ES.M21.395000C | 229.50 | +7.75 | 7721 | ES.M21.395000P | 60.00 | -8.75 | 3376 |
| 2021-06-18 | 3960.00000000 | ES.M21.396000C | 221.25 | +13.75 | 649 | ES.M21.396000P | 61.75 | -1.50 | 786 |
| 2021-06-18 | 3970.00000000 | ES.M21.397000C | 213.25 | +17.75 | 765 | ES.M21.397000P | 63.75 | -3.00 | 1261 |
| 2021-06-18 | 3980.00000000 | ES.M21.398000C | 205.25 | +4.75 | 1223 | ES.M21.398000P | 65.75 | -6.50 | 500 |
| 2021-06-18 | 3990.00000000 | ES.M21.399000C | 197.25 | +31.75 | 561 | ES.M21.399000P | 67.75 | -5.25 | 381 |
| 2021-06-18 | 4000.00000000 | ES.M21.400000C | 189.50 | +16.25 | 10978 | ES.M21.400000P | 70.00 | -4.00 | 7755 |
| 2021-06-18 | 4010.00000000 | ES.M21.401000C | 181.75 | +24.25 | 615 | ES.M21.401000P | 72.25 | -3.75 | 928 |
| 2021-06-18 | 4020.00000000 | ES.M21.402000C | 174.25 | +26.25 | 1125 | ES.M21.402000P | 74.75 | -9.00 | 1485 |
| 2021-06-18 | 4030.00000000 | ES.M21.403000C | 166.75 | +21.50 | 425 | ES.M21.403000P | 77.25 | -3.00 | 409 |
| 2021-06-18 | 4040.00000000 | ES.M21.404000C | 159.25 | +22.50 | 372 | ES.M21.404000P | 79.75 | +0.25 | 412 |
| 2021-06-18 | 4050.00000000 | ES.M21.405000C | 152.00 | +18.50 | 5477 | ES.M21.405000P | 82.50 | -2.75 | 1857 |
| 2021-06-18 | 4060.00000000 | ES.M21.406000C | 145.00 | +26.50 | 702 | ES.M21.406000P | 85.50 | -8.00 | 557 |
| 2021-06-18 | 4070.00000000 | ES.M21.407000C | 138.00 | +25.25 | 1409 | ES.M21.407000P | 88.50 | -6.50 | 270 |
| 2021-06-18 | 4080.00000000 | ES.M21.408000C | 131.00 | +18.50 | 796 | ES.M21.408000P | 91.50 | -9.75 | 455 |
| 2021-06-18 | 4090.00000000 | ES.M21.409000C | 124.25 | +17.25 | 995 | ES.M21.409000P | 94.75 | -10.25 | 160 |
| 2021-06-18 | 4100.00000000 | ES.M21.410000C | 117.75 | +9.25 | 9273 | ES.M21.410000P | 98.25 | -13.75 | 1040 |
| 2021-06-18 | 4110.00000000 | ES.M21.411000C | 111.25 | +20.25 | 363 | ES.M21.411000P | 101.75 | -14.00 | 137 |
| 2021-06-18 | 4120.00000000 | ES.M21.412000C | 105.00 | +12.00 | 1312 | ES.M21.412000P | 105.50 | -10.50 | 32 |
| 2021-06-18 | 4130.00000000 | ES.M21.413000C | 99.00 | +16.00 | 4076 | ES.M21.413000P | 109.50 | -4.50 | 26 |
| 2021-06-18 | 4140.00000000 | ES.M21.414000C | 93.25 | -0.50 | 1227 | ES.M21.414000P | 113.75 | -10.75 | 27 |
| 2021-06-18 | 4150.00000000 | ES.M21.415000C | 87.75 | +10.25 | 4372 | ES.M21.415000P | 118.25 | -1.75 | 168 |
| 2021-06-18 | 4160.00000000 | ES.M21.416000C | 82.50 | +5.75 | 877 | ES.M21.416000P | 123.00 | -9.00 | 28 |
| 2021-06-18 | 4170.00000000 | ES.M21.417000C | 77.25 | +3.75 | 1362 | ES.M21.417000P | 127.75 | -2.75 | 43 |
| 2021-06-18 | 4180.00000000 | ES.M21.418000C | 72.50 | +4.75 | 1050 | ES.M21.418000P | 133.00 | -24.00 | 18 |
| 2021-06-18 | 4190.00000000 | ES.M21.419000C | 67.75 | +5.25 | 885 | ES.M21.419000P | 138.25 | -21.75 | 21 |
| 2021-06-18 | 4200.00000000 | ES.M21.420000C | 63.25 | +7.25 | 9754 | ES.M21.420000P | 143.75 | -9.75 | 239 |
| 2021-06-18 | 4210.00000000 | ES.M21.421000C | 59.00 | +14.50 | 578 | ES.M21.421000P | 149.50 | -9.50 | 24 |
| 2021-06-18 | 4220.00000000 | ES.M21.422000C | 55.00 | +1.50 | 731 | ES.M21.422000P | 155.50 | -18.50 | 16 |
| 2021-06-18 | 4230.00000000 | ES.M21.423000C | 51.25 | +2.00 | 695 | ES.M21.423000P | 161.75 | -1.50 | 9 |
| 2021-06-18 | 4240.00000000 | ES.M21.424000C | 47.75 | +4.25 | 639 | ES.M21.424000P | 168.25 | -8.50 | 6 |
| 2021-06-18 | 4250.00000000 | ES.M21.425000C | 44.50 | +6.25 | 4982 | ES.M21.425000P | 175.00 | -5.75 | 10 |
| 2021-06-18 | 4260.00000000 | ES.M21.426000C | 41.25 | +8.75 | 804 | ES.M21.426000P | 181.75 | -8.00 | 7 |
| 2021-06-18 | 4270.00000000 | ES.M21.427000C | 38.50 | +0.25 | 764 | ES.M21.427000P | 189.00 | -21.75 | 4 |
| 2021-06-18 | 4280.00000000 | ES.M21.428000C | 35.50 | +3.75 | 355 | ES.M21.428000P | 196.00 | -12.00 | 3 |
| 2021-06-18 | 4290.00000000 | ES.M21.429000C | 33.00 | +4.25 | 343 | ES.M21.429000P | 203.50 | -6.75 | 1 |
| 2021-06-18 | 4300.00000000 | ES.M21.430000C | 30.50 | +4.75 | 3569 | ES.M21.430000P | 211.00 | -13.50 | 39 |
| 2021-06-18 | 4310.00000000 | ES.M21.431000C | 28.50 | +3.00 | 642 | ES.M21.431000P | 219.00 | -2.75 | 7 |
| 2021-06-18 | 4350.00000000 | ES.M21.435000C | 20.75 | +2.50 | 1243 | ES.M21.435000P | 251.25 | -6.50 | 8 |
| 2021-06-18 | 4400.00000000 | ES.M21.440000C | 14.00 | +2.25 | 16046 | ES.M21.440000P | 294.50 | -8.75 | 3 |
| 2021-06-18 | 4450.00000000 | ES.M21.445000C | 9.50 | +0.50 | 1432 | ES.M21.445000P | 340.00 | ||
| 2021-06-18 | 4500.00000000 | ES.M21.450000C | 6.75 | 0.00 | 2830 | ES.M21.450000P | 387.00 | -38.00 | 76 |
| 2021-06-18 | 4550.00000000 | ES.M21.455000C | 4.70 | -0.15 | 833 | ES.M21.455000P | 435.25 | -3.00 | 1 |
| 2021-06-18 | 4600.00000000 | ES.M21.460000C | 3.35 | +0.65 | 1534 | ES.M21.460000P | 483.75 | ||
| 2021-06-18 | 4650.00000000 | ES.M21.465000C | 2.45 | -0.20 | 1019 | ES.M21.465000P | 533.00 | ||
| 2021-06-18 | 4700.00000000 | ES.M21.470000C | 1.80 | +0.15 | 896 | ES.M21.470000P | 582.25 | -2.00 | 10 |
| 2021-06-18 | 4800.00000000 | ES.M21.480000C | 1.05 | +0.30 | 576 | ES.M21.480000P | 681.50 | ||
| 2021-06-18 | 4900.00000000 | ES.M21.490000C | 0.65 | +0.05 | 487 | ES.M21.490000P | 781.00 | ||
| 2021-06-18 | 5000.00000000 | ES.M21.500000C | 0.45 | +0.10 | 1122 | ES.M21.500000P | 881.00 | +53.75 | 2 |
Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Cryptocurrencies
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals