Eastern CO | Careers | Contact Us
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
---|---|---|---|---|---|---|---|---|
May '21 | 585'4 | -4'4 | 594'6 | 583'2 | 590'4 | 590'0 | 155290 | 1:20 PM |
Jul '21 | 573'6 | -3'0 | 581'6 | 571'4 | 577'4 | 576'6 | 136691 | 1:20 PM |
Sep '21 | 529'4 | -1'0 | 534'0 | 526'6 | 530'0 | 530'4 | 15484 | 1:20 PM |
Dec '21 | 512'2 | 0'0 | 515'6 | 510'0 | 512'0 | 512'2 | 33639 | 1:20 PM |
Mar '22 | 519'0 | -0'2 | 522'4 | 517'0 | 519'0 | 519'2 | 4543 | 1:20 PM |
May '22 | 523'2 | 0'0 | 526'6 | 521'0 | 523'0 | 523'2 | 2034 | 1:20 PM |
Jul '22 | 525'0 | -0'2 | 529'0 | 522'6 | 525'2 | 525'2 | 1241 | 1:20 PM |
Sep '22 | 484'6 | 0'4 | 488'6 | 483'0 | 484'2 | 484'2 | 199 | 1:20 PM |
Dec '22 | 470'4 | 0'4 | 472'0 | 468'4 | 470'0 | 470'0 | 2626 | 1:20 PM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
May '21 | 1433'2 | 15'0 | 1437'6 | 1418'0 | 1419'0 | 1418'2 | 75713 | 1:20 PM |
Jul '21 | 1422'4 | 11'4 | 1430'0 | 1410'4 | 1410'4 | 1411'0 | 94924 | 1:20 PM |
Aug '21 | 1381'0 | 8'4 | 1390'6 | 1371'2 | 1372'0 | 1372'4 | 8903 | 1:20 PM |
Sep '21 | 1311'2 | 8'0 | 1319'4 | 1302'4 | 1302'6 | 1303'2 | 2991 | 1:20 PM |
Nov '21 | 1274'0 | 5'0 | 1282'2 | 1266'6 | 1268'2 | 1269'0 | 24207 | 1:20 PM |
Jan '22 | 1273'2 | 5'0 | 1280'4 | 1266'6 | 1267'2 | 1268'2 | 3793 | 1:20 PM |
Mar '22 | 1246'4 | 3'4 | 1254'4 | 1241'4 | 1242'6 | 1243'0 | 3273 | 1:20 PM |
May '22 | 1240'2 | 3'6 | 1248'4 | 1235'4 | 1236'4 | 1236'4 | 974 | 1:20 PM |
Jul '22 | 1239'2 | 3'6 | 1246'2 | 1236'6 | 1239'0 | 1235'4 | 412 | 1:20 PM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
May '21 | 609'2 | 1'4 | 616'0 | 601'0 | 607'6 | 607'6 | 16955 | 1:20 PM |
Jul '21 | 616'2 | 1'0 | 623'2 | 608'4 | 615'2 | 615'2 | 24425 | 1:20 PM |
Sep '21 | 622'4 | 2'0 | 628'2 | 614'0 | 621'0 | 620'4 | 8117 | 1:20 PM |
Dec '21 | 631'6 | 3'2 | 636'2 | 621'6 | 628'4 | 628'4 | 6410 | 1:20 PM |
Mar '22 | 639'4 | 4'0 | 641'6 | 632'4 | 634'4 | 635'4 | 496 | 1:20 PM |
May '22 | 643'2 | 4'6 | 644'0 | 640'0 | 643'6 | 638'4 | 90 | 1:20 PM |
Jul '22 | 625'6 | 4'4 | 626'0 | 619'4 | 623'6 | 621'2 | 69 | 1:20 PM |
Sep '22 | 628'0 | 4'6 | 623'2 | 0 | 1:20 PM | |||
Dec '22 | 636'6 | 3'0 | 634'4 | 632'2 | 632'2 | 633'6 | 12 | 1:20 PM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
May '21 | 380'6 | -1'2 | 384'0 | 380'6 | 383'6 | 382'0 | 218 | 1:20 PM |
Jul '21 | 381'0 | -0'6 | 384'0 | 380'6 | 381'0 | 381'6 | 265 | 1:20 PM |
Sep '21 | 357'4 | 0'2 | 357'2 | 0 | 1:20 PM | |||
Dec '21 | 350'0 | 0'6 | 350'0 | 350'0 | 350'0 | 349'2 | 1 | 1:20 PM |
Mar '22 | 352'2 | 0'4 | 351'6 | 0 | 1:20 PM | |||
May '22 | 350'6 | 0'2 | 350'4 | 0 | 1:20 PM | |||
Jul '22 | 350'6 | 0'2 | 350'4 | 0 | 1:20 PM | |||
Sep '22 | 350'6 | 0'2 | 350'4 | 0 | 1:20 PM | |||
Dec '22 | 350'6 | 0'2 | 350'4 | 0 | 1:20 PM | |||
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Apr '21 | 120.850 | -0.750 | 122.000 | 120.700 | 122.000 | 121.600 | 1428 | 1:05 PM |
Jun '21 | 119.175 | -0.475 | 120.150 | 119.000 | 119.950 | 119.650 | 15169 | 1:05 PM |
Aug '21 | 119.150 | -0.550 | 120.075 | 118.975 | 119.750 | 119.700 | 5652 | 1:05 PM |
Oct '21 | 122.500 | -0.875 | 123.500 | 122.300 | 123.350 | 123.375 | 3982 | 1:05 PM |
Dec '21 | 126.225 | -0.750 | 127.075 | 125.975 | 126.700 | 126.975 | 2283 | 1:05 PM |
Feb '22 | 129.225 | -0.550 | 130.000 | 128.875 | 129.675 | 129.775 | 862 | 1:05 PM |
Apr '22 | 130.550 | -0.500 | 131.550 | 130.325 | 130.950 | 131.050 | 309 | 1:05 PM |
Jun '22 | 125.550 | -0.425 | 126.675 | 125.550 | 125.900 | 125.975 | 79 | 1:05 PM |
Aug '22 | 125.100 | 0.100 | 125.800 | 125.750 | 125.800 | 125.000 | 12 | 1:05 PM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
May '21 | 102.475 | -1.100 | 106.200 | 101.575 | 104.000 | 103.575 | 977 | 1:05 PM |
Jun '21 | 101.700 | -3.000 | 105.850 | 100.925 | 105.225 | 104.700 | 28093 | 1:05 PM |
Jul '21 | 99.700 | -2.675 | 103.200 | 98.850 | 102.500 | 102.375 | 8573 | 1:05 PM |
Aug '21 | 96.150 | -1.650 | 98.600 | 95.225 | 97.900 | 97.800 | 7725 | 1:05 PM |
Oct '21 | 81.700 | -1.400 | 83.750 | 80.775 | 83.225 | 83.100 | 3474 | 1:05 PM |
Dec '21 | 74.950 | -1.075 | 76.650 | 73.825 | 76.225 | 76.025 | 2396 | 1:05 PM |
Feb '22 | 76.950 | -0.875 | 78.500 | 75.800 | 78.200 | 77.825 | 688 | 1:05 PM |
Apr '22 | 79.600 | -1.000 | 81.050 | 78.725 | 80.525 | 80.600 | 229 | 1:05 PM |
May '22 | 82.500 | -1.725 | 83.000 | 82.500 | 83.000 | 84.225 | 2 | 1:05 PM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
Apr '21 | 17.64 | 0.08 | 17.64 | 17.56 | 17.56 | 17.56 | 14 | 1:16 PM |
May '21 | 19.02 | 0.52 | 19.11 | 18.62 | 18.62 | 18.50 | 322 | 1:17 PM |
Jun '21 | 19.06 | 0.48 | 19.11 | 18.70 | 18.70 | 18.58 | 123 | 1:20 PM |
Jul '21 | 19.10 | 0.45 | 19.10 | 18.77 | 18.77 | 18.65 | 25 | 1:20 PM |
Aug '21 | 18.95 | 0.38 | 18.95 | 18.77 | 18.80 | 18.57 | 16 | 1:16 PM |
Sep '21 | 18.78 | 0.28 | 18.78 | 18.62 | 18.62 | 18.50 | 13 | 1:16 PM |
Oct '21 | 18.65 | 0.28 | 18.66 | 18.52 | 18.57 | 18.37 | 14 | 1:16 PM |
Nov '21 | 18.40 | 0.19 | 18.40 | 18.30 | 18.32 | 18.21 | 12 | 1:18 PM |
Dec '21 | 18.19 | 0.15 | 18.19 | 18.10 | 18.12 | 18.04 | 19 | 1:22 PM |
Month | Last | Chg | High | Low | Open Int | Prev Settle | Volume | Last Updated |
May '21 | 4022 | 3 | 4084 | 3995 | 4003 | 4019 | 30090 | 1:20 PM |
Jul '21 | 4064 | -1 | 4126 | 4038 | 4046 | 4065 | 50062 | 1:20 PM |
Aug '21 | 4026 | -5 | 4087 | 4000 | 4000 | 4031 | 7599 | 1:21 PM |
Sep '21 | 3970 | -10 | 4028 | 3958 | 3959 | 3980 | 3924 | 1:20 PM |
Oct '21 | 3912 | -13 | 3963 | 3902 | 3918 | 3925 | 2238 | 1:20 PM |
Dec '21 | 3909 | -11 | 3956 | 3897 | 3902 | 3920 | 8848 | 1:20 PM |
Jan '22 | 3885 | -8 | 3930 | 3875 | 3892 | 3893 | 1086 | 1:20 PM |
Mar '22 | 3803 | -7 | 3847 | 3794 | 3812 | 3810 | 590 | 1:20 PM |
May '22 | 3779 | -1 | 3820 | 3770 | 3780 | 3780 | 335 | 1:20 PM |