Skip to content
Markets

Futures

Before it's here, it's on the Bloomberg Terminal.
Learn More

Americas

Name Time (EDT) Future Date Last Net Change Open High Low
6:04 AM Dec 2021 35,625.00 -19.00 35,646.00 35,715.00 35,584.00
6:03 AM Dec 2021 4,560.50 -4.75 4,563.75 4,576.25 4,558.00
6:04 AM Dec 2021 15,529.00 -16.00 15,532.25 15,592.75 15,517.50
10/26/2021 Dec 2021 52,110.00 +252.00 52,680.00 52,680.00 51,855.00
10/26/2021 Dec 2021 21,115.00 -110.00 -- -- --
5:54 AM Dec 2021 1,263.60 -0.70 1,264.00 1,266.00 1,260.80
10/26/2021 Dec 2021 107,500.00 -2,127.00 109,700.00 109,975.00 107,040.00
10/26/2021 Dec 2021 17,871.00 -365.00 17,842.00 17,842.00 17,842.00

Europe, Middle East & Africa

Name Time (EDT) Future Date Last Net Change Open High Low
5:58 AM Dec 2021 4,203.50 -16.50 4,210.50 4,216.00 4,193.00
6:03 AM Dec 2021 7,235.50 -20.00 7,260.00 7,260.50 7,224.50
5:58 AM Dec 2021 15,688.00 -73.00 15,740.00 15,740.00 15,654.00
5:58 AM Nov 2021 6,737.50 -24.50 6,761.00 6,767.00 6,730.00
5:55 AM Nov 2021 2,182.00 +3.75 2,184.50 2,187.00 2,176.75
5:58 AM Dec 2021 26,700.00 -127.00 26,790.00 26,790.00 26,650.00
5:57 AM Nov 2021 813.00 -1.46 814.00 815.95 811.50
5:58 AM Nov 2021 2,317.50 -15.25 2,321.00 2,328.25 2,317.00
5:58 AM Dec 2021 12,079.00 -33.00 12,108.00 12,125.00 12,078.00
5:08 AM Nov 2021 1,957.00 -14.50 1,963.75 1,964.50 1,955.25
3:16 AM Dec 2021 3,770.00 +4.00 3,770.00 3,770.00 3,770.00
10/26/2021 Dec 2021 5,708.00 -23.00 -- -- --
5:58 AM Nov 2021 8,936.00 -66.50 8,986.00 8,987.00 8,900.00
5:58 AM Dec 2021 2,400.00 -31.00 2,428.00 2,429.00 2,396.00
5:58 AM Dec 2021 423,625.00 -2,825.00 426,975.00 427,025.00 421,400.00
5:58 AM Dec 2021 187,870.00 -3,190.00 190,990.00 191,330.00 187,220.00
5:58 AM Oct 2021 1,621.50 -2.75 1,627.00 1,631.50 1,616.00
5:59 AM Dec 2021 61,157.00 -179.00 60,954.00 61,259.00 60,865.00

Asia Pacific

Name Time (EDT) Future Date Last Net Change Open High Low
6:03 AM Dec 2021 7,411.00 -9.00 7,423.00 7,429.00 7,409.00
3:00 AM Dec 2021 4,872.80 -74.20 4,927.00 4,927.00 4,860.40
6:04 AM Oct 2021 15,865.00 -38.00 15,893.00 15,893.00 15,852.00
5:59 AM Oct 2021 25,563.00 -77.00 25,584.00 25,599.00 25,542.00
5:56 AM Oct 2021 9,068.00 -24.00 9,073.00 9,080.00 9,055.00
5:59 AM Oct 2021 18,189.25 -124.90 18,308.00 18,350.00 18,181.00
10/26/2021 Oct 2021 61,364.55 +376.20 -- -- --
5:54 AM Dec 2021 28,760.00 -240.00 29,010.00 29,020.00 28,740.00
5:54 AM Dec 2021 1,996.50 -12.00 2,010.00 2,010.50 1,996.00
5:14 AM Oct 2021 1,580.50 -3.50 1,581.50 1,593.50 1,580.50
4:53 AM Oct 2021 3,218.00 +13.00 3,212.00 3,225.00 3,212.00
12:00 AM Dec 2021 395.45 -3.90 398.20 398.75 394.50
5:59 AM Nov 2021 17,038.00 -30.00 17,070.00 17,077.00 17,027.00
5:55 AM Dec 2021 975.80 -8.20 981.50 981.60 975.50